71,900€
-0,14%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 71,35 | 71,90 | 70,30 | 71,50 | -0,69% | - |
| 18.08.2025 | 71,10 | 72,00 | 70,90 | 72,00 | 1,55% | 319,00 |
| 15.08.2025 | 72,60 | 72,60 | 70,90 | 70,90 | -2,21% | 75,00 |
| 14.08.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,69% | - |
| 13.08.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -1,50% | - |
| 12.08.2025 | 72,00 | 73,10 | 72,00 | 73,10 | 1,11% | - |
| 11.08.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -1,77% | - |
| 08.08.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 2,22% | - |
| 07.08.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -1,64% | - |
| 06.08.2025 | 72,00 | 73,20 | 72,00 | 73,20 | 0,27% | 24,00 |
| 05.08.2025 | 72,00 | 73,00 | 72,00 | 73,00 | 1,39% | 15,00 |
| 04.08.2025 | 70,90 | 72,00 | 70,90 | 72,00 | -2,17% | - |
| 01.08.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -2,52% | - |
| 31.07.2025 | 74,60 | 75,50 | 74,60 | 75,50 | 0,94% | 30,00 |
| 30.07.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,00% | - |
| 29.07.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -2,35% | - |
| 28.07.2025 | 76,30 | 76,60 | 76,30 | 76,60 | 2,68% | 20,00 |
| 25.07.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -2,23% | - |
| 24.07.2025 | 75,00 | 76,30 | 75,00 | 76,30 | 2,83% | 30,00 |
| 23.07.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,33% | - |
| 22.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -3,22% | - |
| 21.07.2025 | 76,80 | 77,70 | 76,80 | 77,70 | -0,13% | 26,00 |
| 18.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,38% | - |
| 17.07.2025 | 76,40 | 78,10 | 76,40 | 78,10 | 0,39% | 8,00 |
| 16.07.2025 | 76,60 | 77,80 | 76,60 | 77,80 | 3,18% | 30,00 |
| 15.07.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -1,69% | - |
| 14.07.2025 | 74,60 | 76,70 | 74,60 | 76,70 | 0,79% | 666,00 |
| 11.07.2025 | 74,60 | 76,10 | 74,60 | 76,10 | 0,79% | 10,00 |
| 10.07.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -1,56% | - |
| 09.07.2025 | 74,60 | 76,70 | 74,60 | 76,70 | 4,50% | 100,00 |
| 08.07.2025 | 73,70 | 73,70 | 73,40 | 73,40 | 0,41% | - |
| 07.07.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,14% | - |
| 04.07.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -0,54% | - |
| 03.07.2025 | 73,20 | 73,60 | 72,50 | 73,60 | 0,00% | - |
| 02.07.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -1,34% | - |
| 01.07.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 2,90% | - |
| 30.06.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,55% | - |
| 27.06.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,00% | - |
| 26.06.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,69% | - |
| 25.06.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -0,14% | - |
| 24.06.2025 | 71,20 | 72,70 | 71,20 | 72,70 | 0,83% | 420,00 |
| 23.06.2025 | 71,30 | 72,10 | 71,30 | 72,10 | 0,00% | - |
| 20.06.2025 | 71,60 | 72,10 | 71,60 | 72,10 | 0,70% | - |
| 19.06.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,51% | - |
| 18.06.2025 | 72,30 | 72,70 | 72,30 | 72,70 | -0,55% | 60,00 |
| 17.06.2025 | 72,40 | 73,10 | 72,40 | 73,10 | -1,08% | - |
| 16.06.2025 | 72,30 | 73,90 | 72,30 | 73,90 | 2,50% | 50,00 |
| 13.06.2025 | 73,60 | 73,60 | 72,10 | 72,10 | -3,87% | 350,00 |
| 12.06.2025 | 77,10 | 77,10 | 75,00 | 75,00 | -1,96% | 50,00 |
| 11.06.2025 | 76,10 | 76,50 | 76,10 | 76,50 | -1,16% | - |
| 10.06.2025 | 77,80 | 78,80 | 77,40 | 77,40 | -1,15% | 225,00 |
| 09.06.2025 | 77,90 | 78,30 | 77,90 | 78,30 | 0,38% | - |
| 06.06.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -2,13% | - |
| 05.06.2025 | 76,90 | 79,70 | 76,90 | 79,70 | 2,18% | 180,00 |
| 04.06.2025 | 75,70 | 78,00 | 75,70 | 78,00 | -0,13% | 10,00 |
| 03.06.2025 | 77,10 | 78,10 | 77,10 | 78,10 | -1,76% | - |
| 02.06.2025 | 78,70 | 79,50 | 77,90 | 79,50 | -0,25% | 220,00 |
| 30.05.2025 | 79,50 | 79,70 | 78,70 | 79,70 | -0,75% | 235,00 |
| 29.05.2025 | 80,00 | 80,30 | 80,00 | 80,30 | 1,65% | 200,00 |
| 28.05.2025 | 77,00 | 79,20 | 76,40 | 79,00 | 0,38% | 660,00 |
| 27.05.2025 | 76,90 | 79,70 | 76,90 | 78,70 | 2,74% | 95,00 |
| 26.05.2025 | 78,20 | 78,20 | 76,60 | 76,60 | 1,06% | 150,00 |
| 23.05.2025 | 77,40 | 77,40 | 75,80 | 75,80 | -0,79% | - |
| 22.05.2025 | 80,40 | 80,40 | 76,40 | 76,40 | -3,05% | 21,00 |
| 21.05.2025 | 78,60 | 78,80 | 78,60 | 78,80 | 0,00% | - |
| 20.05.2025 | 78,10 | 78,80 | 78,10 | 78,80 | -3,08% | 21,00 |
| 19.05.2025 | 76,00 | 81,30 | 76,00 | 81,30 | 7,82% | 359,00 |
| 16.05.2025 | 74,20 | 75,40 | 74,20 | 75,40 | 0,53% | - |
| 15.05.2025 | 73,40 | 75,00 | 73,40 | 75,00 | 0,94% | 30,00 |
| 14.05.2025 | 73,20 | 74,30 | 73,20 | 74,30 | 3,48% | 50,00 |
| 13.05.2025 | 70,30 | 71,80 | 70,30 | 71,80 | 0,56% | - |
| 12.05.2025 | 71,20 | 72,10 | 71,20 | 71,40 | 0,56% | 231,00 |
| 09.05.2025 | 71,10 | 71,80 | 71,00 | 71,00 | -2,20% | 65,00 |
| 08.05.2025 | 72,70 | 72,70 | 70,60 | 72,60 | 0,83% | 71,00 |
| 07.05.2025 | 68,60 | 72,00 | 68,60 | 72,00 | 3,00% | 91,00 |
| 06.05.2025 | 66,10 | 69,90 | 66,10 | 69,90 | 4,80% | 20,00 |
| 05.05.2025 | 66,60 | 66,70 | 66,60 | 66,70 | 1,37% | 6,00 |
| 02.05.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 1,08% | - |
| 30.04.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,00% | - |
| 29.04.2025 | 65,00 | 65,60 | 65,00 | 65,10 | 3,83% | 24,00 |
| 28.04.2025 | 63,70 | 63,70 | 62,70 | 62,70 | -2,03% | 300,00 |
| 25.04.2025 | 62,10 | 64,00 | 62,10 | 64,00 | 1,43% | 40,00 |
| 24.04.2025 | 61,40 | 63,10 | 61,40 | 63,10 | 3,10% | 40,00 |
| 23.04.2025 | 60,00 | 61,80 | 60,00 | 61,20 | -0,16% | 145,00 |
| 22.04.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -3,01% | - |
| 17.04.2025 | 62,00 | 63,20 | 62,00 | 63,20 | 2,27% | - |
| 16.04.2025 | 61,30 | 61,80 | 61,30 | 61,80 | -1,90% | - |
| 15.04.2025 | 61,90 | 63,00 | 61,90 | 63,00 | 0,00% | 60,00 |
| 14.04.2025 | 60,90 | 63,00 | 60,90 | 63,00 | 4,13% | 39,00 |
| 11.04.2025 | 59,60 | 60,50 | 58,10 | 60,50 | 3,07% | 80,00 |
| 10.04.2025 | 59,00 | 59,00 | 58,40 | 58,70 | 3,35% | 225,00 |
| 09.04.2025 | 56,90 | 57,10 | 56,00 | 56,80 | -3,07% | 32,00 |
| 08.04.2025 | 58,50 | 58,60 | 57,00 | 58,60 | -1,18% | 40,00 |
| 07.04.2025 | 57,00 | 59,30 | 54,90 | 59,30 | 10,84% | 323,00 |
| 04.04.2025 | 60,00 | 60,00 | 53,50 | 53,50 | -11,13% | 763,00 |
| 03.04.2025 | 63,10 | 63,10 | 60,00 | 60,20 | -6,38% | 448,00 |
| 02.04.2025 | 63,60 | 64,50 | 63,60 | 64,30 | -0,92% | 186,00 |
| 01.04.2025 | 63,20 | 64,90 | 63,20 | 64,90 | 2,37% | 10,00 |
| 31.03.2025 | 65,10 | 65,70 | 63,40 | 63,40 | -3,65% | 74,00 |
| 28.03.2025 | 64,90 | 65,80 | 64,90 | 65,80 | 0,30% | - |