75,800€
4,84%
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 | 73,50 | 75,70 | 73,50 | 75,70 | 4,70% | 8,00 |
| 16.04.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -0,14% | - |
| 15.04.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 2,84% | - |
| 14.04.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 0,72% | - |
| 13.04.2026 | 68,70 | 69,90 | 68,70 | 69,90 | 3,25% | 75,00 |
| 10.04.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -2,45% | - |
| 09.04.2026 | 70,20 | 70,20 | 69,40 | 69,40 | -3,48% | 139,00 |
| 08.04.2026 | 70,60 | 71,90 | 70,60 | 71,90 | 4,20% | 260,00 |
| 07.04.2026 | 70,50 | 70,50 | 69,00 | 69,00 | 0,58% | 106,00 |
| 02.04.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -0,58% | - |
| 01.04.2026 | 66,70 | 69,00 | 66,70 | 69,00 | 6,15% | 74,00 |
| 31.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -2,11% | - |
| 30.03.2026 | 65,00 | 66,60 | 65,00 | 66,40 | 3,75% | 145,00 |
| 27.03.2026 | 70,20 | 70,20 | 64,00 | 64,00 | -7,91% | 160,00 |
| 26.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -2,66% | - |
| 25.03.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -1,92% | - |
| 24.03.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 4,75% | 70,00 |
| 23.03.2026 | 70,20 | 70,20 | 69,50 | 69,50 | -2,93% | 100,00 |
| 20.03.2026 | 70,20 | 71,60 | 70,20 | 71,60 | 1,99% | 70,00 |
| 19.03.2026 | 73,10 | 73,10 | 68,00 | 70,20 | -3,31% | 750,00 |
| 18.03.2026 | 74,00 | 75,10 | 72,60 | 72,60 | -3,33% | 266,00 |
| 17.03.2026 | 74,10 | 75,10 | 74,10 | 75,10 | -0,40% | 30,00 |
| 16.03.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 1,07% | 40,00 |
| 13.03.2026 | 78,00 | 78,00 | 74,60 | 74,60 | -4,85% | 300,00 |
| 12.03.2026 | 78,10 | 78,40 | 78,10 | 78,40 | -0,38% | 20,00 |
| 11.03.2026 | 78,70 | 78,70 | 78,70 | 78,70 | 1,94% | - |
| 10.03.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -4,93% | - |
| 09.03.2026 | 81,20 | 81,20 | 81,20 | 81,20 | 3,97% | - |
| 06.03.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -3,34% | - |
| 05.03.2026 | 78,70 | 80,80 | 78,70 | 80,80 | 2,67% | 25,00 |
| 04.03.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -1,75% | - |
| 03.03.2026 | 82,40 | 82,40 | 80,00 | 80,10 | -4,19% | 525,00 |
| 02.03.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -0,71% | - |
| 27.02.2026 | 82,70 | 84,80 | 82,70 | 84,20 | 1,45% | 90,00 |
| 26.02.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 0,85% | 40,00 |
| 25.02.2026 | 82,90 | 82,90 | 82,30 | 82,30 | -0,24% | 54,00 |
| 24.02.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -0,36% | - |
| 23.02.2026 | 81,70 | 82,80 | 81,70 | 82,80 | 1,47% | 13,00 |
| 20.02.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -1,09% | - |
| 19.02.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 1,98% | 10,00 |
| 18.02.2026 | 81,10 | 81,10 | 80,90 | 80,90 | 2,41% | 240,00 |
| 17.02.2026 | 81,30 | 81,30 | 79,00 | 79,00 | -4,70% | 10,00 |
| 16.02.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,60% | - |
| 13.02.2026 | 82,10 | 83,40 | 82,10 | 83,40 | 0,36% | 68,00 |
| 12.02.2026 | 83,10 | 83,10 | 83,10 | 83,10 | -0,95% | - |
| 11.02.2026 | 83,40 | 83,90 | 83,40 | 83,90 | -0,71% | 8,00 |
| 10.02.2026 | 83,90 | 84,50 | 83,90 | 84,50 | 0,48% | 140,00 |
| 09.02.2026 | 84,10 | 84,10 | 84,10 | 84,10 | -2,21% | - |
| 06.02.2026 | 84,30 | 86,00 | 84,30 | 86,00 | -0,23% | 70,00 |
| 05.02.2026 | 83,50 | 86,20 | 83,50 | 86,20 | -0,35% | 10,00 |
| 04.02.2026 | 86,50 | 86,50 | 86,50 | 86,50 | -1,26% | - |
| 03.02.2026 | 87,60 | 87,60 | 87,60 | 87,60 | 0,81% | - |
| 02.02.2026 | 86,90 | 86,90 | 86,90 | 86,90 | 0,00% | - |
| 30.01.2026 | 86,90 | 86,90 | 86,90 | 86,90 | -0,97% | - |
| 29.01.2026 | 87,40 | 88,15 | 86,40 | 87,75 | 1,45% | - |
| 28.01.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 0,12% | - |
| 27.01.2026 | 85,30 | 86,70 | 85,30 | 86,40 | 2,98% | 298,00 |
| 26.01.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -1,29% | - |
| 23.01.2026 | 84,10 | 85,00 | 84,10 | 85,00 | 2,41% | 9,00 |
| 22.01.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 2,47% | - |
| 21.01.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -1,22% | - |
| 20.01.2026 | 82,00 | 82,00 | 82,00 | 82,00 | -2,73% | - |
| 19.01.2026 | 84,30 | 84,30 | 84,30 | 84,30 | -1,63% | - |
| 16.01.2026 | 84,50 | 85,70 | 84,50 | 85,70 | -0,70% | 15,00 |
| 15.01.2026 | 86,30 | 86,30 | 86,30 | 86,30 | 0,12% | - |
| 14.01.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -1,37% | - |
| 13.01.2026 | 87,40 | 87,40 | 87,40 | 87,40 | -0,11% | - |
| 12.01.2026 | 87,50 | 87,50 | 87,50 | 87,50 | 1,51% | 20,00 |
| 09.01.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -1,15% | - |
| 08.01.2026 | 87,20 | 87,20 | 87,20 | 87,20 | -0,80% | - |
| 07.01.2026 | 86,40 | 87,90 | 86,40 | 87,90 | -0,90% | 36,00 |
| 06.01.2026 | 85,80 | 88,70 | 85,80 | 88,70 | 2,54% | 10,00 |
| 05.01.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 2,61% | 1,00 |
| 02.01.2026 | 83,10 | 84,80 | 83,10 | 84,30 | 1,20% | 91,00 |
| 30.12.2025 | 82,70 | 83,30 | 82,70 | 83,30 | 0,12% | 48,00 |
| 29.12.2025 | 82,60 | 83,30 | 82,60 | 83,20 | 1,09% | 139,00 |
| 23.12.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,24% | - |
| 22.12.2025 | 82,10 | 82,50 | 82,10 | 82,50 | 0,61% | 58,00 |
| 19.12.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 0,49% | - |
| 18.12.2025 | 79,90 | 81,60 | 79,90 | 81,60 | 2,64% | 80,00 |
| 17.12.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,25% | - |
| 16.12.2025 | 79,30 | 79,30 | 79,30 | 79,30 | 3,39% | - |
| 15.12.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 2,13% | - |
| 12.12.2025 | 78,10 | 78,10 | 75,10 | 75,10 | -3,22% | 54,00 |
| 11.12.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -0,77% | - |
| 10.12.2025 | 79,00 | 79,00 | 78,20 | 78,20 | -2,25% | 45,00 |
| 09.12.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,87% | - |
| 08.12.2025 | 81,90 | 81,90 | 80,70 | 80,70 | -4,38% | 90,00 |
| 05.12.2025 | 83,00 | 84,40 | 83,00 | 84,40 | 3,43% | 49,00 |
| 04.12.2025 | 81,60 | 81,60 | 81,60 | 81,60 | -0,49% | - |
| 03.12.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 02.12.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -2,03% | - |
| 01.12.2025 | 82,10 | 83,70 | 82,10 | 83,70 | 3,08% | 147,00 |
| 28.11.2025 | 81,20 | 81,20 | 81,20 | 81,20 | 3,84% | - |
| 27.11.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,51% | - |
| 26.11.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 0,51% | - |
| 25.11.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 3,03% | - |
| 24.11.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -0,13% | - |
| 21.11.2025 | 78,50 | 78,50 | 76,00 | 76,00 | 1,47% | 100,00 |
| 20.11.2025 | 74,90 | 74,90 | 74,90 | 74,90 | -2,60% | - |