70,250€
3,61%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 68,55 | 70,20 | 68,40 | 70,00 | 3,02% | - |
| 08.07.2026 | 68,80 | 68,85 | 67,10 | 67,95 | -1,24% | 105,00 |
| 07.07.2026 | 69,40 | 70,30 | 68,00 | 68,80 | -1,64% | 2.320,00 |
| 06.07.2026 | 68,90 | 70,25 | 68,30 | 69,95 | -1,27% | 3.158,00 |
| 03.07.2026 | 69,40 | 71,75 | 69,30 | 70,85 | 1,87% | 2.985,00 |
| 02.07.2026 | 68,70 | 69,65 | 67,80 | 69,55 | 1,76% | 220,00 |
| 01.07.2026 | 70,25 | 70,35 | 67,85 | 68,35 | -2,70% | 2.068,00 |
| 30.06.2026 | 68,85 | 70,25 | 68,70 | 70,25 | 2,03% | - |
| 29.06.2026 | 69,40 | 70,20 | 68,75 | 68,85 | -0,79% | 3.420,00 |
| 26.06.2026 | 69,70 | 69,90 | 68,65 | 69,40 | -0,29% | 4.650,00 |
| 25.06.2026 | 70,65 | 70,95 | 69,55 | 69,60 | -0,85% | 1.210,00 |
| 24.06.2026 | 70,60 | 70,80 | 69,40 | 70,20 | -0,50% | - |
| 23.06.2026 | 70,35 | 70,80 | 69,10 | 70,55 | 0,36% | - |
| 22.06.2026 | 71,45 | 71,50 | 70,00 | 70,30 | -0,78% | - |
| 19.06.2026 | 72,15 | 72,15 | 70,80 | 70,85 | -1,73% | - |
| 18.06.2026 | 72,40 | 73,00 | 70,20 | 72,10 | -0,07% | 5.290,00 |
| 17.06.2026 | 73,20 | 73,65 | 72,15 | 72,15 | -1,37% | - |
| 16.06.2026 | 72,30 | 73,85 | 72,20 | 73,15 | 1,46% | 7.006,00 |
| 15.06.2026 | 71,50 | 73,30 | 71,50 | 72,10 | 0,07% | 1.150,00 |
| 12.06.2026 | 70,65 | 72,40 | 70,35 | 72,05 | 2,05% | - |
| 11.06.2026 | 70,75 | 71,40 | 69,55 | 70,60 | -0,21% | - |
| 10.06.2026 | 71,65 | 71,90 | 70,40 | 70,75 | -1,26% | - |
| 09.06.2026 | 71,20 | 72,80 | 71,05 | 71,65 | 0,70% | - |
| 08.06.2026 | 71,30 | 71,70 | 70,30 | 71,15 | -0,14% | 245,00 |
| 05.06.2026 | 72,05 | 76,20 | 70,10 | 71,25 | -0,77% | - |
| 04.06.2026 | 71,10 | 72,05 | 71,10 | 71,80 | -0,42% | - |
| 03.06.2026 | 72,00 | 72,55 | 71,70 | 72,10 | 0,21% | - |
| 02.06.2026 | 72,05 | 72,65 | 71,70 | 71,95 | -0,07% | - |
| 01.06.2026 | 73,70 | 75,05 | 70,80 | 72,00 | -1,84% | 2.925,00 |
| 29.05.2026 | 72,50 | 74,80 | 72,05 | 73,35 | 1,45% | 1.250,00 |
| 28.05.2026 | 72,10 | 74,60 | 71,45 | 72,30 | 0,35% | - |
| 27.05.2026 | 72,15 | 75,00 | 71,50 | 72,05 | -0,14% | - |
| 26.05.2026 | 72,75 | 72,75 | 71,45 | 72,15 | -0,76% | 3.250,00 |
| 25.05.2026 | 72,25 | 73,40 | 72,15 | 72,70 | 0,76% | 132,00 |
| 22.05.2026 | 72,60 | 72,95 | 72,05 | 72,15 | -0,28% | - |
| 21.05.2026 | 74,65 | 75,35 | 72,30 | 72,35 | -3,34% | 5.758,00 |
| 20.05.2026 | 72,60 | 75,20 | 72,10 | 74,85 | 3,24% | 2.400,00 |
| 19.05.2026 | 74,10 | 74,40 | 72,30 | 72,50 | -1,89% | - |
| 18.05.2026 | 72,55 | 75,20 | 71,90 | 73,90 | 2,00% | 8.410,00 |
| 15.05.2026 | 72,40 | 72,90 | 71,15 | 72,45 | -0,41% | 273,00 |
| 14.05.2026 | 72,80 | 73,20 | 72,60 | 72,75 | 0,00% | - |
| 13.05.2026 | 72,95 | 73,90 | 72,25 | 72,75 | -0,14% | 6.800,00 |
| 12.05.2026 | 72,80 | 74,15 | 71,40 | 72,85 | 0,14% | 3.840,00 |
| 11.05.2026 | 76,55 | 76,75 | 72,70 | 72,75 | -5,15% | 390,00 |
| 08.05.2026 | 77,00 | 77,75 | 76,10 | 76,70 | -0,39% | - |
| 07.05.2026 | 77,40 | 78,55 | 76,95 | 77,00 | -0,65% | 2.600,00 |
| 06.05.2026 | 77,20 | 78,30 | 76,10 | 77,50 | 0,71% | - |
| 05.05.2026 | 76,65 | 77,05 | 74,50 | 76,95 | 0,65% | 320,00 |
| 04.05.2026 | 76,65 | 77,45 | 75,60 | 76,45 | 0,20% | - |
| 30.04.2026 | 72,05 | 76,40 | 71,80 | 76,30 | 5,97% | - |
| 29.04.2026 | 71,80 | 72,95 | 71,40 | 72,00 | 0,42% | - |
| 28.04.2026 | 71,85 | 72,50 | 71,45 | 71,70 | -0,28% | - |
| 27.04.2026 | 71,55 | 72,55 | 71,40 | 71,90 | 0,98% | - |
| 24.04.2026 | 72,75 | 72,80 | 70,60 | 71,20 | -2,06% | - |
| 23.04.2026 | 72,65 | 73,30 | 72,10 | 72,70 | -0,95% | 2.040,00 |
| 22.04.2026 | 73,90 | 74,55 | 72,50 | 73,40 | -0,27% | - |
| 21.04.2026 | 76,55 | 76,55 | 73,45 | 73,60 | -3,85% | - |
| 20.04.2026 | 75,35 | 76,90 | 73,55 | 76,55 | 1,26% | - |
| 17.04.2026 | 73,55 | 76,10 | 73,30 | 75,60 | 2,93% | 1.050,00 |
| 16.04.2026 | 73,40 | 73,90 | 73,10 | 73,45 | 0,20% | - |
| 15.04.2026 | 73,35 | 74,55 | 72,90 | 73,30 | -0,14% | 6.351,00 |
| 14.04.2026 | 71,60 | 73,70 | 71,25 | 73,40 | 2,59% | 13.905,00 |
| 13.04.2026 | 69,25 | 71,60 | 69,10 | 71,55 | 2,88% | 14.308,00 |
| 10.04.2026 | 68,70 | 71,40 | 68,70 | 69,55 | 1,16% | - |
| 09.04.2026 | 71,15 | 71,30 | 68,20 | 68,75 | -3,10% | 1.550,00 |
| 08.04.2026 | 69,20 | 72,30 | 69,20 | 70,95 | 4,34% | 3.420,00 |
| 07.04.2026 | 71,15 | 71,70 | 67,85 | 68,00 | -2,72% | 360,00 |
| 02.04.2026 | 69,40 | 72,25 | 68,70 | 69,90 | 0,72% | 3.686,00 |
| 01.04.2026 | 67,55 | 69,60 | 66,35 | 69,40 | 4,68% | 2.027,00 |
| 31.03.2026 | 65,95 | 67,45 | 65,70 | 66,30 | 0,68% | 6.560,00 |
| 30.03.2026 | 66,40 | 67,60 | 65,30 | 65,85 | -0,83% | 3.260,00 |
| 27.03.2026 | 70,90 | 70,95 | 65,50 | 66,40 | -6,15% | 1.110,00 |
| 26.03.2026 | 70,75 | 71,65 | 69,80 | 70,75 | -0,98% | - |
| 25.03.2026 | 72,10 | 77,20 | 71,05 | 71,45 | 0,14% | 243,00 |
| 24.03.2026 | 73,50 | 75,10 | 70,70 | 71,35 | -3,32% | - |
| 23.03.2026 | 70,75 | 74,00 | 69,05 | 73,80 | 4,38% | - |
| 20.03.2026 | 71,25 | 73,25 | 70,60 | 70,70 | -3,81% | 4.928,00 |
| 19.03.2026 | 73,80 | 75,20 | 73,20 | 73,50 | -0,07% | 840,00 |
| 18.03.2026 | 75,35 | 76,40 | 73,50 | 73,55 | -2,19% | - |
| 17.03.2026 | 75,10 | 75,65 | 74,30 | 75,20 | 0,27% | 1.938,00 |
| 16.03.2026 | 74,75 | 75,95 | 74,60 | 75,00 | -1,32% | - |
| 13.03.2026 | 78,70 | 78,70 | 74,60 | 76,00 | -3,49% | 260,00 |
| 12.03.2026 | 79,05 | 79,65 | 77,80 | 78,75 | -0,19% | - |
| 11.03.2026 | 79,70 | 80,50 | 78,40 | 78,90 | -0,94% | - |
| 10.03.2026 | 78,20 | 80,40 | 77,50 | 79,65 | 1,92% | 412,00 |
| 09.03.2026 | 82,20 | 82,50 | 77,55 | 78,15 | -2,56% | 6.485,00 |
| 06.03.2026 | 79,10 | 80,50 | 79,00 | 80,20 | 1,13% | - |
| 05.03.2026 | 79,70 | 80,75 | 78,25 | 79,30 | -0,75% | 1.500,00 |
| 04.03.2026 | 79,70 | 80,35 | 78,60 | 79,90 | 0,88% | - |
| 03.03.2026 | 83,10 | 83,40 | 77,90 | 79,20 | -4,41% | 2.580,00 |
| 02.03.2026 | 84,15 | 84,65 | 82,50 | 82,85 | -1,89% | - |
| 27.02.2026 | 83,20 | 84,90 | 82,50 | 84,45 | 1,26% | - |
| 26.02.2026 | 83,75 | 84,75 | 82,25 | 83,40 | -0,36% | 51,00 |
| 25.02.2026 | 83,55 | 84,35 | 82,55 | 83,70 | 0,12% | - |
| 24.02.2026 | 83,50 | 84,20 | 82,50 | 83,60 | 0,12% | 153,00 |
| 23.02.2026 | 82,65 | 85,15 | 82,25 | 83,50 | 1,58% | - |
| 20.02.2026 | 82,60 | 84,30 | 82,10 | 82,20 | -0,42% | 622,00 |
| 19.02.2026 | 83,35 | 83,55 | 81,05 | 82,55 | -0,96% | 778,00 |
| 18.02.2026 | 82,20 | 83,80 | 80,80 | 83,35 | 1,58% | 145,00 |
| 17.02.2026 | 83,25 | 83,40 | 80,00 | 82,05 | -1,62% | - |