62,900€
1,45%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 61,60 | 62,10 | 60,70 | 60,70 | -2,10% | 70,00 |
| 20.12.2024 | 62,30 | 62,60 | 62,00 | 62,00 | 3,33% | 510,00 |
| 19.12.2024 | 62,20 | 62,80 | 60,00 | 60,00 | -4,15% | 244,00 |
| 18.12.2024 | 62,10 | 63,40 | 62,10 | 62,60 | -1,26% | 510,00 |
| 17.12.2024 | 63,80 | 63,80 | 63,40 | 63,40 | 0,16% | 390,00 |
| 16.12.2024 | 63,20 | 64,50 | 63,20 | 63,30 | 1,44% | 680,00 |
| 13.12.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -1,89% | - |
| 12.12.2024 | 63,50 | 63,60 | 61,30 | 63,60 | 0,32% | 12,00 |
| 11.12.2024 | 63,10 | 63,40 | 63,10 | 63,40 | 1,77% | - |
| 10.12.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -2,04% | - |
| 09.12.2024 | 61,90 | 63,60 | 61,90 | 63,60 | -0,47% | - |
| 06.12.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,31% | - |
| 05.12.2024 | 62,60 | 64,10 | 62,60 | 64,10 | 0,79% | 20,00 |
| 04.12.2024 | 63,10 | 63,60 | 62,80 | 63,60 | 0,16% | 300,00 |
| 03.12.2024 | 62,80 | 63,50 | 62,80 | 63,50 | 2,09% | - |
| 02.12.2024 | 62,10 | 62,20 | 62,10 | 62,20 | -2,05% | 63,00 |
| 29.11.2024 | 62,10 | 63,50 | 62,10 | 63,50 | -0,16% | - |
| 28.11.2024 | 63,20 | 63,60 | 62,50 | 63,60 | -2,00% | 425,00 |
| 27.11.2024 | 62,90 | 64,90 | 62,90 | 64,90 | 0,78% | 15,00 |
| 26.11.2024 | 62,90 | 65,10 | 62,90 | 64,40 | 0,47% | 23,00 |
| 25.11.2024 | 62,90 | 64,10 | 62,90 | 64,10 | 0,94% | 235,00 |
| 22.11.2024 | 62,30 | 63,50 | 62,30 | 63,50 | -0,08% | 20,00 |
| 21.11.2024 | 63,45 | 65,00 | 62,10 | 63,55 | 0,08% | 50,00 |
| 20.11.2024 | 62,20 | 63,50 | 62,20 | 63,50 | -0,31% | 130,00 |
| 19.11.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,63% | - |
| 18.11.2024 | 62,00 | 64,00 | 62,00 | 63,30 | -0,16% | 1.000,00 |
| 15.11.2024 | 62,90 | 63,40 | 62,90 | 63,40 | -2,61% | - |
| 14.11.2024 | 62,10 | 65,10 | 62,10 | 65,10 | 5,51% | 70,00 |
| 13.11.2024 | 65,10 | 65,10 | 61,70 | 61,70 | -5,66% | 30,00 |
| 12.11.2024 | 65,10 | 65,40 | 64,10 | 65,40 | -0,61% | 283,00 |
| 11.11.2024 | 65,50 | 65,80 | 65,50 | 65,80 | -0,15% | 60,00 |
| 08.11.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,75% | - |
| 07.11.2024 | 66,20 | 66,40 | 65,70 | 66,40 | -0,75% | 120,00 |
| 06.11.2024 | 66,20 | 66,90 | 66,20 | 66,90 | 1,98% | - |
| 05.11.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,15% | - |
| 04.11.2024 | 65,60 | 65,70 | 65,60 | 65,70 | 0,77% | - |
| 01.11.2024 | 65,70 | 65,70 | 65,20 | 65,20 | -0,61% | 17,00 |
| 31.10.2024 | 67,70 | 67,70 | 65,60 | 65,60 | -0,15% | 42,00 |
| 30.10.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -1,65% | - |
| 29.10.2024 | 66,20 | 67,00 | 66,20 | 66,80 | 1,67% | 32,00 |
| 28.10.2024 | 66,30 | 66,40 | 65,70 | 65,70 | -1,94% | 46,00 |
| 25.10.2024 | 65,30 | 67,00 | 65,30 | 67,00 | 3,88% | 230,00 |
| 24.10.2024 | 65,30 | 65,30 | 64,50 | 64,50 | -2,86% | - |
| 23.10.2024 | 65,60 | 66,70 | 65,60 | 66,40 | -0,30% | 110,00 |
| 22.10.2024 | 68,90 | 68,90 | 66,10 | 66,60 | -1,91% | 230,00 |
| 21.10.2024 | 66,30 | 68,70 | 66,30 | 67,90 | 0,74% | 26,00 |
| 18.10.2024 | 65,10 | 67,40 | 65,10 | 67,40 | 3,22% | 90,00 |
| 17.10.2024 | 64,00 | 65,30 | 64,00 | 65,30 | 0,15% | 350,00 |
| 16.10.2024 | 64,10 | 65,20 | 64,10 | 65,20 | 1,40% | 1.551,00 |
| 15.10.2024 | 61,10 | 65,20 | 61,10 | 64,30 | 3,71% | 845,00 |
| 14.10.2024 | 60,20 | 62,00 | 60,20 | 62,00 | 1,64% | 445,00 |
| 11.10.2024 | 58,60 | 61,00 | 58,60 | 61,00 | 2,18% | 335,00 |
| 10.10.2024 | 55,10 | 59,70 | 55,10 | 59,70 | 6,04% | 47,00 |
| 09.10.2024 | 56,20 | 56,30 | 56,20 | 56,30 | -1,23% | - |
| 08.10.2024 | 57,60 | 57,60 | 57,00 | 57,00 | -1,89% | 100,00 |
| 07.10.2024 | 57,80 | 58,60 | 57,80 | 58,10 | -0,68% | 585,00 |
| 04.10.2024 | 56,80 | 58,50 | 56,80 | 58,50 | -0,17% | - |
| 03.10.2024 | 56,40 | 58,60 | 56,40 | 58,60 | 0,17% | 540,00 |
| 02.10.2024 | 57,10 | 58,50 | 57,10 | 58,50 | 0,00% | 50,00 |
| 01.10.2024 | 57,80 | 58,50 | 57,80 | 58,50 | 1,56% | 410,00 |
| 30.09.2024 | 57,20 | 58,50 | 57,20 | 57,60 | -1,03% | 331,00 |
| 27.09.2024 | 56,60 | 59,00 | 56,60 | 58,20 | -0,51% | 2.025,00 |
| 26.09.2024 | 56,20 | 58,50 | 56,20 | 58,50 | 4,09% | 211,00 |
| 25.09.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,18% | - |
| 24.09.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -3,61% | - |
| 23.09.2024 | 56,10 | 58,20 | 56,10 | 58,20 | 2,65% | - |
| 20.09.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,35% | - |
| 19.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 18.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,91% | - |
| 17.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,71% | - |
| 16.09.2024 | 57,30 | 58,60 | 57,30 | 58,60 | 2,27% | - |
| 13.09.2024 | 58,10 | 58,80 | 54,80 | 57,30 | 0,35% | 60,00 |
| 12.09.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -0,87% | - |
| 11.09.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,20% | - |
| 10.09.2024 | 57,10 | 58,40 | 56,30 | 58,30 | -0,34% | 195,00 |
| 09.09.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -3,31% | - |
| 06.09.2024 | 60,10 | 60,80 | 58,40 | 60,50 | 4,49% | 718,00 |
| 05.09.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,52% | - |
| 04.09.2024 | 57,80 | 57,80 | 57,60 | 57,60 | -2,87% | - |
| 03.09.2024 | 60,70 | 60,70 | 59,30 | 59,30 | -2,31% | - |
| 02.09.2024 | 60,80 | 62,00 | 60,70 | 60,70 | -1,62% | 298,00 |
| 30.08.2024 | 58,80 | 61,70 | 58,80 | 61,70 | 1,31% | 151,00 |
| 29.08.2024 | 59,10 | 61,70 | 57,80 | 60,90 | 2,53% | 416,00 |
| 28.08.2024 | 58,80 | 59,40 | 58,80 | 59,40 | -1,33% | - |
| 27.08.2024 | 56,80 | 60,20 | 56,80 | 60,20 | 0,00% | 30,00 |
| 26.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 3,44% | 23,00 |
| 23.08.2024 | 54,10 | 58,20 | 54,10 | 58,20 | 7,58% | 33,00 |
| 22.08.2024 | 55,20 | 56,40 | 54,10 | 54,10 | -4,25% | 480,00 |
| 21.08.2024 | 54,90 | 56,50 | 54,90 | 56,50 | -0,35% | - |
| 20.08.2024 | 55,40 | 56,70 | 55,40 | 56,70 | -0,70% | - |
| 19.08.2024 | 55,40 | 57,10 | 55,40 | 57,10 | 0,35% | - |
| 16.08.2024 | 55,50 | 56,90 | 55,50 | 56,90 | 0,35% | - |
| 15.08.2024 | 54,30 | 56,70 | 54,30 | 56,70 | 1,98% | - |
| 14.08.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 2,02% | - |
| 13.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -4,89% | - |
| 12.08.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 2,69% | 2,00 |
| 08.08.2024 | 56,50 | 56,50 | 55,80 | 55,80 | -9,85% | 25,00 |
| 07.08.2024 | 62,00 | 62,00 | 61,90 | 61,90 | 12,41% | 450,00 |
| 05.08.2024 | 52,87 | 55,07 | 52,87 | 55,07 | -3,39% | 90,00 |
| 02.08.2024 | 58,60 | 58,60 | 57,00 | 57,00 | -3,61% | 210,00 |