63,600€
1,27%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,11% | - |
| 08.10.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 07.10.2026 | 64,10 | 64,10 | 63,00 | 63,00 | -1,72% | - |
| 06.10.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -3,17% | - |
| 05.10.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 1,85% | 230,00 |
| 02.10.2026 | 64,60 | 65,00 | 64,60 | 65,00 | 0,62% | - |
| 01.10.2026 | 65,10 | 66,50 | 64,60 | 64,60 | -1,52% | 15,00 |
| 30.09.2026 | 64,60 | 66,00 | 64,60 | 65,60 | -2,81% | 19,00 |
| 29.09.2026 | 65,50 | 67,50 | 65,50 | 67,50 | 3,05% | 50,00 |
| 28.09.2026 | 65,80 | 65,80 | 65,50 | 65,50 | -0,46% | - |
| 25.09.2026 | 65,00 | 65,80 | 65,00 | 65,80 | -1,35% | - |
| 24.09.2026 | 65,10 | 66,70 | 65,10 | 66,70 | 0,76% | 150,00 |
| 23.09.2026 | 66,10 | 66,20 | 66,10 | 66,20 | -0,60% | - |
| 22.09.2026 | 65,10 | 66,60 | 65,10 | 66,60 | 1,22% | 150,00 |
| 21.09.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -2,66% | - |
| 18.09.2026 | 67,20 | 67,60 | 67,20 | 67,60 | 0,60% | 22,00 |
| 17.09.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 0,60% | - |
| 16.09.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -1,18% | - |
| 15.09.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,88% | - |
| 14.09.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 0,15% | - |
| 11.09.2026 | 68,60 | 69,70 | 68,10 | 68,10 | -1,87% | 165,00 |
| 10.09.2026 | 69,40 | 69,50 | 69,40 | 69,40 | 0,00% | 430,00 |
| 09.09.2026 | 70,40 | 70,40 | 69,40 | 69,40 | -2,25% | - |
| 08.09.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -1,39% | - |
| 07.09.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -1,10% | - |
| 04.09.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,36% | - |
| 03.09.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -0,27% | - |
| 02.09.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -0,80% | - |
| 01.09.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,84% | - |
| 31.08.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 2,70% | 100,00 |
| 28.08.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 0,27% | - |
| 27.08.2026 | 73,80 | 73,80 | 73,80 | 73,80 | 0,00% | - |
| 26.08.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -1,07% | - |
| 25.08.2026 | 71,80 | 74,60 | 71,80 | 74,60 | 4,78% | 200,00 |
| 24.08.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -1,11% | - |
| 21.08.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,96% | - |
| 20.08.2026 | 74,40 | 74,40 | 72,70 | 72,70 | 0,00% | 160,00 |
| 19.08.2026 | 71,30 | 72,70 | 71,30 | 72,70 | -0,95% | 160,00 |
| 18.08.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 0,69% | - |
| 17.08.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -0,14% | - |
| 14.08.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,41% | - |
| 13.08.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 0,83% | - |
| 12.08.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -2,57% | - |
| 11.08.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -2,25% | - |
| 10.08.2026 | 74,10 | 75,70 | 73,80 | 75,70 | 4,41% | 37,00 |
| 07.08.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,69% | - |
| 06.08.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 1,27% | - |
| 05.08.2026 | 71,10 | 71,10 | 71,10 | 71,10 | 1,86% | - |
| 04.08.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,99% | - |
| 03.08.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,00% | - |
| 31.07.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,00% | 75,00 |
| 30.07.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 1,45% | - |
| 29.07.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 1,18% | - |
| 28.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,64% | - |
| 27.07.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 0,45% | - |
| 24.07.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -2,06% | - |
| 23.07.2026 | 68,20 | 68,20 | 68,00 | 68,00 | -1,45% | 115,00 |
| 22.07.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,58% | - |
| 21.07.2026 | 69,60 | 69,60 | 69,40 | 69,40 | -1,56% | 2,00 |
| 20.07.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,71% | - |
| 17.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -2,51% | - |
| 16.07.2026 | 70,00 | 71,80 | 70,00 | 71,80 | 3,31% | 286,00 |
| 15.07.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -3,61% | - |
| 14.07.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 4,95% | - |
| 13.07.2026 | 68,70 | 68,70 | 68,70 | 68,70 | -1,29% | - |
| 10.07.2026 | 69,80 | 69,80 | 69,60 | 69,60 | -1,83% | 39,00 |
| 09.07.2026 | 67,60 | 70,90 | 67,60 | 70,90 | 4,11% | 30,00 |
| 08.07.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -0,73% | - |
| 07.07.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -2,00% | - |
| 06.07.2026 | 67,90 | 70,00 | 67,90 | 70,00 | 1,89% | 200,00 |
| 03.07.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 1,78% | - |
| 02.07.2026 | 68,10 | 68,10 | 67,50 | 67,50 | -3,16% | 498,00 |
| 01.07.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 0,72% | - |
| 30.06.2026 | 68,50 | 69,20 | 68,50 | 69,20 | 1,32% | 150,00 |
| 29.06.2026 | 68,30 | 68,30 | 68,30 | 68,30 | -1,16% | - |
| 26.06.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -3,49% | - |
| 25.06.2026 | 69,70 | 71,60 | 69,70 | 71,60 | 2,87% | 2,00 |
| 24.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,29% | - |
| 23.06.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,14% | - |
| 22.06.2026 | 70,60 | 70,60 | 70,20 | 70,20 | -1,40% | 70,00 |
| 19.06.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,84% | - |
| 18.06.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,55% | - |
| 17.06.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,98% | - |
| 16.06.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -1,38% | - |
| 15.06.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 4,17% | 13,00 |
| 12.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -0,29% | - |
| 11.06.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,85% | - |
| 10.06.2026 | 70,60 | 70,60 | 70,40 | 70,40 | 0,28% | 210,00 |
| 09.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -1,13% | - |
| 08.06.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -2,07% | 40,00 |
| 05.06.2026 | 71,20 | 72,50 | 71,00 | 72,50 | -0,68% | 110,00 |
| 04.06.2026 | 71,20 | 73,00 | 71,20 | 73,00 | 2,53% | 8,00 |
| 03.06.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | - |
| 02.06.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | - |
| 01.06.2026 | 72,70 | 72,70 | 71,20 | 71,20 | -0,70% | 60,00 |
| 29.05.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -1,78% | - |
| 28.05.2026 | 71,10 | 73,00 | 71,10 | 73,00 | 2,53% | 100,00 |
| 27.05.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,70% | - |
| 26.05.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -1,24% | - |
| 25.05.2026 | 71,60 | 72,60 | 71,60 | 72,60 | 1,40% | 200,00 |