75,800€
3,69%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
Ask:
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 83,90 | 84,45 | 83,00 | 83,40 | -0,60% | - |
| 13.02.2026 | 83,15 | 84,65 | 82,95 | 83,90 | 0,96% | - |
| 12.02.2026 | 83,85 | 85,40 | 82,90 | 83,10 | -0,72% | - |
| 11.02.2026 | 84,45 | 84,55 | 83,60 | 83,70 | -0,83% | 3.183,00 |
| 10.02.2026 | 84,80 | 85,45 | 84,25 | 84,40 | -0,53% | - |
| 09.02.2026 | 85,15 | 85,45 | 84,75 | 84,85 | -0,24% | - |
| 06.02.2026 | 85,30 | 85,80 | 84,50 | 85,05 | -0,23% | - |
| 05.02.2026 | 84,55 | 86,55 | 84,50 | 85,25 | 0,89% | - |
| 04.02.2026 | 87,50 | 87,95 | 84,40 | 84,50 | -3,37% | 5.400,00 |
| 03.02.2026 | 88,40 | 88,95 | 87,35 | 87,45 | -1,19% | - |
| 02.02.2026 | 87,90 | 88,80 | 87,30 | 88,50 | 0,85% | 1.850,00 |
| 30.01.2026 | 87,65 | 88,35 | 87,45 | 87,75 | 0,00% | - |
| 29.01.2026 | 87,35 | 88,05 | 86,50 | 87,75 | 0,40% | 760,00 |
| 28.01.2026 | 87,55 | 87,70 | 87,05 | 87,40 | 0,46% | - |
| 27.01.2026 | 85,90 | 87,10 | 85,80 | 87,00 | 1,40% | - |
| 26.01.2026 | 84,50 | 86,20 | 84,40 | 85,80 | 1,66% | - |
| 23.01.2026 | 84,70 | 85,50 | 83,60 | 84,40 | -0,24% | 90,00 |
| 22.01.2026 | 83,10 | 85,30 | 83,10 | 84,60 | 1,68% | 24,00 |
| 21.01.2026 | 81,30 | 83,20 | 80,30 | 83,20 | 2,34% | - |
| 20.01.2026 | 82,50 | 82,50 | 80,60 | 81,30 | -1,45% | - |
| 19.01.2026 | 82,80 | 82,80 | 81,50 | 82,50 | -3,06% | 14,00 |
| 16.01.2026 | 85,00 | 86,00 | 84,70 | 85,10 | 0,00% | 20,00 |
| 15.01.2026 | 86,30 | 86,80 | 85,10 | 85,10 | -1,50% | - |
| 14.01.2026 | 86,70 | 86,90 | 86,30 | 86,40 | -0,46% | - |
| 13.01.2026 | 87,90 | 88,10 | 86,70 | 86,80 | -1,36% | - |
| 12.01.2026 | 88,10 | 88,10 | 86,40 | 88,00 | 1,15% | - |
| 09.01.2026 | 86,70 | 88,40 | 86,10 | 87,00 | 0,23% | 1,00 |
| 08.01.2026 | 87,50 | 87,80 | 86,10 | 86,80 | -0,91% | - |
| 07.01.2026 | 87,00 | 88,00 | 86,10 | 87,60 | 1,04% | - |
| 06.01.2026 | 86,30 | 88,80 | 86,00 | 86,70 | 0,58% | - |
| 05.01.2026 | 85,20 | 86,90 | 84,30 | 86,20 | 2,25% | - |
| 02.01.2026 | 83,60 | 85,20 | 83,40 | 84,30 | 0,60% | 24,00 |
| 30.12.2025 | 83,20 | 83,90 | 82,80 | 83,80 | 0,72% | - |
| 29.12.2025 | 83,10 | 83,20 | 82,40 | 83,20 | 0,60% | - |
| 23.12.2025 | 82,80 | 83,00 | 82,20 | 82,70 | -0,12% | - |
| 22.12.2025 | 82,50 | 83,30 | 81,60 | 82,80 | 0,85% | - |
| 19.12.2025 | 82,60 | 82,80 | 81,50 | 82,10 | -0,48% | 42,00 |
| 18.12.2025 | 80,50 | 82,60 | 80,30 | 82,50 | 2,61% | 70,00 |
| 17.12.2025 | 80,00 | 80,60 | 79,20 | 80,40 | 0,50% | 62,00 |
| 16.12.2025 | 79,80 | 80,30 | 78,90 | 80,00 | 0,25% | 20,00 |
| 15.12.2025 | 77,20 | 79,90 | 77,20 | 79,80 | 4,18% | - |
| 12.12.2025 | 78,60 | 78,70 | 76,10 | 76,60 | -2,05% | - |
| 11.12.2025 | 78,10 | 78,50 | 77,30 | 78,20 | 0,64% | - |
| 10.12.2025 | 79,50 | 79,60 | 76,30 | 77,70 | -2,39% | - |
| 09.12.2025 | 80,50 | 80,70 | 79,40 | 79,60 | -1,24% | 260,00 |
| 08.12.2025 | 82,40 | 82,50 | 80,20 | 80,60 | -2,18% | - |
| 05.12.2025 | 83,50 | 84,30 | 80,70 | 82,40 | -1,32% | - |
| 04.12.2025 | 82,10 | 83,60 | 82,10 | 83,50 | 1,71% | 101,00 |
| 03.12.2025 | 82,50 | 82,80 | 80,90 | 82,10 | -0,48% | - |
| 02.12.2025 | 82,40 | 82,90 | 81,70 | 82,50 | -0,12% | - |
| 01.12.2025 | 84,50 | 84,50 | 81,80 | 82,60 | -0,12% | 8,00 |
| 28.11.2025 | 81,70 | 84,50 | 81,70 | 82,70 | 2,86% | 214,00 |
| 27.11.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 2,29% | - |
| 26.11.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 0,90% | - |
| 25.11.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -1,02% | - |
| 24.11.2025 | 76,40 | 78,70 | 76,20 | 78,70 | 2,34% | 101,00 |
| 21.11.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 1,05% | - |
| 20.11.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 1,60% | - |