61,500€
0,49%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 62,65 | 63,05 | 59,25 | 63,05 | 0,40% | - |
| 20.12.2024 | 62,00 | 63,90 | 61,40 | 62,80 | 1,05% | - |
| 19.12.2024 | 63,25 | 63,55 | 61,45 | 62,15 | -1,35% | 420,00 |
| 18.12.2024 | 62,95 | 63,80 | 62,45 | 63,00 | 0,80% | - |
| 17.12.2024 | 64,45 | 64,45 | 62,25 | 62,50 | -3,10% | 3.770,00 |
| 16.12.2024 | 64,75 | 65,40 | 63,25 | 64,50 | 0,08% | 1.184,00 |
| 13.12.2024 | 63,35 | 65,35 | 62,45 | 64,45 | 2,22% | - |
| 12.12.2024 | 62,90 | 63,85 | 62,40 | 63,05 | 0,80% | - |
| 11.12.2024 | 63,10 | 63,85 | 62,35 | 62,55 | -0,64% | - |
| 10.12.2024 | 63,45 | 63,95 | 62,30 | 62,95 | -0,94% | - |
| 09.12.2024 | 62,90 | 64,40 | 62,50 | 63,55 | 0,32% | 1.290,00 |
| 06.12.2024 | 65,40 | 65,70 | 63,20 | 63,35 | -2,31% | 371,00 |
| 05.12.2024 | 63,50 | 66,10 | 63,50 | 64,85 | 1,89% | 42,00 |
| 04.12.2024 | 63,65 | 64,70 | 63,50 | 63,65 | 0,79% | - |
| 03.12.2024 | 63,95 | 64,90 | 62,10 | 63,15 | -0,79% | - |
| 02.12.2024 | 62,90 | 64,15 | 62,70 | 63,65 | -0,39% | - |
| 29.11.2024 | 63,25 | 64,65 | 63,15 | 63,90 | 1,19% | - |
| 28.11.2024 | 64,35 | 65,25 | 62,30 | 63,15 | -1,79% | 3.825,00 |
| 27.11.2024 | 63,70 | 64,95 | 63,35 | 64,30 | 1,50% | - |
| 26.11.2024 | 63,90 | 64,90 | 63,25 | 63,35 | -1,09% | - |
| 25.11.2024 | 63,90 | 64,65 | 63,45 | 64,05 | 0,16% | - |
| 22.11.2024 | 63,70 | 64,10 | 62,65 | 63,95 | 0,31% | - |
| 21.11.2024 | 63,65 | 65,00 | 63,20 | 63,75 | -0,23% | - |
| 20.11.2024 | 63,20 | 64,75 | 63,00 | 63,90 | 1,19% | - |
| 19.11.2024 | 63,75 | 64,30 | 63,10 | 63,15 | -1,33% | - |
| 18.11.2024 | 63,75 | 64,40 | 63,15 | 64,00 | 1,11% | - |
| 15.11.2024 | 64,15 | 64,40 | 62,85 | 63,30 | -2,24% | - |
| 14.11.2024 | 63,40 | 66,00 | 63,35 | 64,75 | 2,05% | 704,00 |
| 13.11.2024 | 66,45 | 66,55 | 63,05 | 63,45 | -4,73% | 1.387,00 |
| 12.11.2024 | 65,60 | 66,60 | 65,45 | 66,60 | 0,91% | 2.400,00 |
| 11.11.2024 | 66,20 | 66,75 | 65,25 | 66,00 | -0,08% | - |
| 08.11.2024 | 66,75 | 67,05 | 65,60 | 66,05 | -0,90% | - |
| 07.11.2024 | 66,90 | 67,50 | 65,95 | 66,65 | -0,30% | - |
| 06.11.2024 | 67,20 | 67,70 | 66,40 | 66,85 | -0,52% | 810,00 |
| 05.11.2024 | 66,35 | 67,75 | 66,05 | 67,20 | 1,82% | 28,00 |
| 04.11.2024 | 66,45 | 66,65 | 65,65 | 66,00 | -0,30% | - |
| 01.11.2024 | 66,25 | 66,85 | 65,60 | 66,20 | 0,46% | 2.200,00 |
| 31.10.2024 | 66,20 | 66,65 | 65,90 | 65,90 | -0,68% | - |
| 30.10.2024 | 66,70 | 66,85 | 65,70 | 66,35 | -1,26% | - |
| 29.10.2024 | 66,55 | 67,80 | 65,90 | 67,20 | 1,36% | - |
| 28.10.2024 | 66,50 | 66,75 | 65,90 | 66,30 | 0,30% | - |
| 25.10.2024 | 65,95 | 67,40 | 65,75 | 66,10 | 0,23% | - |
| 24.10.2024 | 66,20 | 66,95 | 65,65 | 65,95 | -0,23% | 52,00 |
| 23.10.2024 | 67,45 | 67,50 | 65,00 | 66,10 | -2,00% | - |
| 22.10.2024 | 67,40 | 67,75 | 66,50 | 67,45 | 0,22% | - |
| 21.10.2024 | 67,45 | 68,65 | 66,70 | 67,30 | 0,15% | 52,00 |
| 18.10.2024 | 66,60 | 68,75 | 65,80 | 67,20 | 1,28% | - |
| 17.10.2024 | 64,90 | 66,60 | 64,75 | 66,35 | 1,14% | 2.870,00 |
| 16.10.2024 | 65,15 | 65,90 | 64,65 | 65,60 | 1,23% | 1.039,00 |
| 15.10.2024 | 61,95 | 65,50 | 61,80 | 64,80 | 4,52% | 443,00 |
| 14.10.2024 | 61,00 | 62,40 | 60,75 | 62,00 | 1,56% | 2.010,00 |
| 11.10.2024 | 59,75 | 61,60 | 59,65 | 61,05 | 2,09% | 8.050,00 |
| 10.10.2024 | 56,75 | 60,15 | 56,50 | 59,80 | 7,17% | - |
| 09.10.2024 | 56,20 | 57,30 | 55,10 | 55,80 | -0,53% | - |
| 08.10.2024 | 57,60 | 57,60 | 56,10 | 56,10 | -0,18% | 372,00 |
| 07.10.2024 | 58,90 | 58,90 | 56,20 | 56,20 | -2,77% | 833,00 |
| 04.10.2024 | 56,80 | 58,70 | 56,80 | 57,80 | 0,52% | - |
| 03.10.2024 | 56,40 | 59,30 | 56,40 | 57,50 | 2,13% | 1.060,00 |
| 02.10.2024 | 58,10 | 58,60 | 55,90 | 56,30 | -3,10% | - |
| 01.10.2024 | 57,80 | 58,90 | 56,90 | 58,10 | 2,47% | - |
| 30.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,35% | - |
| 27.09.2024 | 56,60 | 58,60 | 56,20 | 56,90 | 0,53% | 687,00 |
| 26.09.2024 | 56,20 | 59,10 | 56,20 | 56,60 | 0,71% | 535,00 |
| 25.09.2024 | 56,20 | 58,10 | 56,10 | 56,20 | 0,90% | - |
| 24.09.2024 | 56,10 | 58,40 | 55,70 | 55,70 | -0,71% | - |
| 23.09.2024 | 56,10 | 58,40 | 56,10 | 56,10 | -1,41% | - |
| 20.09.2024 | 56,70 | 58,20 | 56,70 | 56,90 | 0,71% | - |
| 19.09.2024 | 56,50 | 58,80 | 56,10 | 56,50 | 0,89% | - |
| 18.09.2024 | 57,60 | 59,00 | 56,00 | 56,00 | -2,95% | 6,00 |
| 17.09.2024 | 57,60 | 60,40 | 57,60 | 57,70 | 0,17% | - |
| 16.09.2024 | 57,30 | 59,50 | 57,10 | 57,60 | -0,86% | 5,00 |
| 13.09.2024 | 58,10 | 59,00 | 57,30 | 58,10 | 0,00% | - |
| 12.09.2024 | 57,10 | 60,20 | 57,10 | 58,10 | 0,87% | - |
| 11.09.2024 | 57,60 | 58,60 | 57,60 | 57,60 | 0,88% | - |
| 10.09.2024 | 57,10 | 58,90 | 57,10 | 57,10 | -3,22% | 66,00 |
| 09.09.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,90% | - |
| 06.09.2024 | 58,90 | 61,00 | 57,90 | 57,90 | -1,70% | 60,00 |
| 05.09.2024 | 58,90 | 60,70 | 58,70 | 58,90 | 0,00% | 355,00 |
| 04.09.2024 | 59,00 | 59,60 | 57,60 | 58,90 | -0,17% | 674,00 |
| 03.09.2024 | 60,70 | 60,70 | 57,80 | 59,00 | -2,80% | - |
| 02.09.2024 | 60,80 | 61,10 | 60,60 | 60,70 | 0,00% | - |
| 30.08.2024 | 58,80 | 60,90 | 58,80 | 60,70 | 0,00% | - |
| 29.08.2024 | 58,40 | 61,70 | 58,40 | 60,70 | 4,30% | 59,00 |
| 28.08.2024 | 58,80 | 60,80 | 58,20 | 58,20 | -1,02% | - |
| 27.08.2024 | 56,80 | 60,70 | 56,80 | 58,80 | 1,20% | - |
| 26.08.2024 | 58,10 | 59,20 | 58,10 | 58,10 | 0,17% | 5,00 |
| 23.08.2024 | 54,10 | 61,60 | 54,10 | 58,00 | 6,81% | 11,00 |
| 22.08.2024 | 55,20 | 56,70 | 54,10 | 54,30 | -1,63% | - |
| 21.08.2024 | 54,90 | 56,50 | 54,90 | 55,20 | 0,55% | - |
| 20.08.2024 | 55,40 | 57,00 | 54,90 | 54,90 | -2,14% | 428,00 |
| 19.08.2024 | 55,40 | 57,20 | 55,40 | 56,10 | 1,26% | - |
| 16.08.2024 | 55,50 | 57,50 | 55,40 | 55,40 | -1,25% | 90,00 |
| 15.08.2024 | 54,30 | 57,40 | 54,30 | 56,10 | 3,31% | 100,00 |
| 14.08.2024 | 55,30 | 56,30 | 54,30 | 54,30 | -1,81% | - |
| 13.08.2024 | 55,60 | 56,90 | 54,90 | 55,30 | -0,54% | - |
| 12.08.2024 | 58,00 | 58,50 | 54,90 | 55,60 | -0,36% | 486,00 |
| 09.08.2024 | 57,60 | 58,60 | 54,90 | 55,80 | 1,81% | 2,00 |
| 08.08.2024 | 56,50 | 57,01 | 54,21 | 54,81 | -2,99% | - |
| 07.08.2024 | 59,00 | 59,00 | 54,49 | 56,50 | 2,34% | 40,00 |
| 06.08.2024 | 55,76 | 56,06 | 55,21 | 55,21 | 1,86% | - |