65,000€
-0,46%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 65,10 | 65,70 | 65,00 | 65,40 | 0,15% | - |
| 10.03.2025 | 63,40 | 65,30 | 63,40 | 65,30 | 1,87% | 2,00 |
| 07.03.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,93% | - |
| 06.03.2025 | 64,10 | 65,00 | 64,10 | 64,70 | 0,31% | 580,00 |
| 05.03.2025 | 62,90 | 64,50 | 62,90 | 64,50 | 0,31% | 100,00 |
| 04.03.2025 | 63,80 | 64,30 | 63,80 | 64,30 | -0,16% | - |
| 03.03.2025 | 65,10 | 65,10 | 63,90 | 64,40 | -1,08% | - |
| 28.02.2025 | 65,10 | 65,10 | 64,80 | 65,10 | -0,46% | 150,00 |
| 27.02.2025 | 66,90 | 66,90 | 65,10 | 65,40 | -0,91% | 55,00 |
| 26.02.2025 | 62,40 | 66,00 | 62,00 | 66,00 | 4,60% | 27,00 |
| 25.02.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,00% | - |
| 24.02.2025 | 63,60 | 63,60 | 63,10 | 63,10 | 0,80% | - |
| 21.02.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -1,73% | - |
| 20.02.2025 | 64,70 | 64,70 | 63,70 | 63,70 | -2,45% | 40,00 |
| 19.02.2025 | 64,90 | 65,30 | 64,30 | 65,30 | 1,08% | 100,00 |
| 18.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,46% | - |
| 17.02.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,76% | - |
| 14.02.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,21% | - |
| 13.02.2025 | 65,20 | 66,20 | 65,20 | 66,20 | 3,44% | - |
| 12.02.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -1,08% | - |
| 11.02.2025 | 63,80 | 64,70 | 63,80 | 64,70 | 0,15% | - |
| 10.02.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,97% | - |
| 07.02.2025 | 66,20 | 66,90 | 65,90 | 65,90 | 1,85% | 175,00 |
| 06.02.2025 | 65,10 | 65,10 | 64,70 | 64,70 | -4,29% | - |
| 05.02.2025 | 67,20 | 67,60 | 67,20 | 67,60 | 0,30% | - |
| 04.02.2025 | 63,90 | 67,40 | 63,10 | 67,40 | 5,31% | 26,00 |
| 03.02.2025 | 61,20 | 64,00 | 61,20 | 64,00 | 3,23% | 150,00 |
| 31.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,32% | - |
| 30.01.2025 | 62,10 | 62,20 | 62,10 | 62,20 | 2,30% | 54,00 |
| 29.01.2025 | 62,00 | 62,00 | 60,80 | 60,80 | -2,25% | - |
| 28.01.2025 | 62,10 | 62,20 | 62,10 | 62,20 | -2,81% | - |
| 27.01.2025 | 63,10 | 64,00 | 63,10 | 64,00 | -1,39% | - |
| 24.01.2025 | 61,10 | 66,90 | 61,10 | 64,90 | 6,05% | 60,00 |
| 23.01.2025 | 60,10 | 61,20 | 60,10 | 61,20 | 0,49% | - |
| 22.01.2025 | 61,10 | 61,10 | 60,90 | 60,90 | -0,81% | 82,00 |
| 21.01.2025 | 62,00 | 62,00 | 61,40 | 61,40 | -0,97% | 15,00 |
| 20.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,74% | 50,00 |
| 17.01.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,47% | - |
| 16.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 2,09% | - |
| 15.01.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 1,64% | - |
| 14.01.2025 | 62,00 | 62,00 | 61,10 | 61,10 | -3,78% | 116,00 |
| 13.01.2025 | 62,70 | 63,60 | 62,70 | 63,50 | -0,78% | - |
| 10.01.2025 | 64,00 | 64,50 | 64,00 | 64,00 | 0,31% | 50,00 |
| 09.01.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -1,85% | - |
| 08.01.2025 | 62,90 | 65,00 | 62,90 | 65,00 | 2,85% | 200,00 |
| 07.01.2025 | 63,00 | 63,20 | 63,00 | 63,20 | 0,00% | - |
| 06.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,96% | - |
| 03.01.2025 | 62,20 | 62,60 | 62,20 | 62,60 | 1,62% | - |
| 02.01.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,48% | - |
| 30.12.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,00% | - |
| 27.12.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,00% | - |
| 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 |