71,400€
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 71,45 | 71,80 | 71,10 | 71,45 | 0,07% | - |
| 18.08.2025 | 71,60 | 72,40 | 70,40 | 71,40 | -1,11% | 8.019,00 |
| 15.08.2025 | 73,10 | 73,10 | 70,50 | 72,20 | -1,63% | 10.020,00 |
| 14.08.2025 | 73,50 | 73,50 | 72,80 | 73,40 | -0,14% | 2.139,00 |
| 13.08.2025 | 73,30 | 73,70 | 72,60 | 73,50 | 0,00% | 5.026,00 |
| 12.08.2025 | 72,80 | 73,80 | 72,50 | 73,50 | 0,41% | 2.153,00 |
| 11.08.2025 | 74,40 | 74,40 | 72,50 | 73,20 | -0,68% | 4.734,00 |
| 08.08.2025 | 73,80 | 74,00 | 72,50 | 73,70 | 0,14% | 4.921,00 |
| 07.08.2025 | 73,00 | 75,00 | 73,00 | 73,60 | 0,55% | 9.378,00 |
| 06.08.2025 | 72,50 | 73,70 | 72,50 | 73,20 | 0,00% | 3.508,00 |
| 05.08.2025 | 73,60 | 73,60 | 72,60 | 73,20 | 0,14% | 1.536,00 |
| 04.08.2025 | 71,80 | 73,30 | 71,70 | 73,10 | 2,38% | 4.960,00 |
| 01.08.2025 | 74,60 | 74,60 | 71,40 | 71,40 | -4,03% | 3.781,00 |
| 31.07.2025 | 75,60 | 75,60 | 73,90 | 74,40 | -0,67% | 4.466,00 |
| 30.07.2025 | 75,20 | 76,60 | 74,60 | 74,90 | -1,45% | 7.115,00 |
| 29.07.2025 | 75,80 | 77,00 | 75,70 | 76,00 | 0,80% | 5.293,00 |
| 28.07.2025 | 76,10 | 76,90 | 75,40 | 75,40 | -0,92% | 1.255,00 |
| 25.07.2025 | 76,20 | 76,60 | 75,60 | 76,10 | 0,40% | 2.588,00 |
| 24.07.2025 | 75,90 | 76,30 | 75,10 | 75,80 | 0,80% | 4.623,00 |
| 23.07.2025 | 75,90 | 75,90 | 73,70 | 75,20 | 0,00% | 3.717,00 |
| 22.07.2025 | 75,40 | 76,40 | 75,10 | 75,20 | -0,40% | 4.811,00 |
| 21.07.2025 | 77,70 | 77,70 | 75,20 | 75,50 | -1,82% | 4.046,00 |
| 18.07.2025 | 79,00 | 79,00 | 76,90 | 76,90 | -2,78% | 9.108,00 |
| 17.07.2025 | 77,10 | 79,20 | 76,90 | 79,10 | 3,53% | 11.978,00 |
| 16.07.2025 | 77,80 | 77,80 | 76,40 | 76,40 | -0,91% | 2.859,00 |
| 15.07.2025 | 76,30 | 77,80 | 76,30 | 77,10 | 1,85% | 4.174,00 |
| 14.07.2025 | 75,60 | 76,90 | 75,00 | 75,70 | 0,26% | 2.524,00 |
| 11.07.2025 | 76,10 | 76,20 | 75,00 | 75,50 | -0,79% | 3.109,00 |
| 10.07.2025 | 76,90 | 76,90 | 76,10 | 76,10 | 0,13% | 2.065,00 |
| 09.07.2025 | 75,10 | 77,00 | 75,10 | 76,00 | 0,13% | 3.217,00 |
| 08.07.2025 | 75,30 | 77,10 | 74,90 | 75,90 | 0,93% | 2.103,00 |
| 07.07.2025 | 75,90 | 76,00 | 73,10 | 75,20 | 0,80% | 2.776,00 |
| 04.07.2025 | 73,00 | 75,10 | 73,00 | 74,60 | 1,36% | 1.206,00 |
| 03.07.2025 | 74,40 | 74,50 | 73,50 | 73,60 | -0,54% | 1.462,00 |
| 02.07.2025 | 73,70 | 74,40 | 73,60 | 74,00 | 0,14% | 822,00 |
| 01.07.2025 | 75,90 | 76,10 | 73,90 | 73,90 | -1,60% | 1.903,00 |
| 30.06.2025 | 74,20 | 75,70 | 73,80 | 75,10 | 0,54% | 2.618,00 |
| 27.06.2025 | 72,60 | 75,20 | 72,60 | 74,70 | 2,33% | 1.887,00 |
| 26.06.2025 | 72,10 | 73,10 | 72,00 | 73,00 | 1,11% | 1.232,00 |
| 25.06.2025 | 73,00 | 73,00 | 72,00 | 72,20 | -1,37% | 1.898,00 |
| 24.06.2025 | 73,30 | 74,00 | 72,40 | 73,20 | 0,69% | 1.336,00 |
| 23.06.2025 | 73,50 | 73,50 | 72,40 | 72,70 | 0,00% | 922,00 |
| 20.06.2025 | 72,50 | 73,00 | 71,50 | 72,70 | 0,83% | 4.318,00 |
| 19.06.2025 | 72,90 | 72,90 | 72,00 | 72,10 | -0,28% | 395,00 |
| 18.06.2025 | 73,00 | 73,00 | 71,50 | 72,30 | -2,03% | 4.570,00 |
| 17.06.2025 | 73,10 | 74,40 | 73,10 | 73,80 | 0,00% | 1.891,00 |
| 16.06.2025 | 73,00 | 74,80 | 73,00 | 73,80 | 0,54% | 4.974,00 |
| 13.06.2025 | 75,00 | 75,00 | 72,10 | 73,40 | -3,17% | 2.609,00 |
| 12.06.2025 | 77,70 | 77,70 | 75,60 | 75,80 | -2,94% | 3.246,00 |
| 11.06.2025 | 77,00 | 78,10 | 76,90 | 78,10 | 0,64% | 1.598,00 |
| 10.06.2025 | 79,00 | 79,00 | 77,30 | 77,60 | -1,40% | 1.880,00 |
| 09.06.2025 | 78,90 | 79,20 | 78,40 | 78,70 | -0,25% | 254,00 |
| 06.06.2025 | 79,70 | 79,70 | 78,30 | 78,90 | 0,25% | 885,00 |
| 05.06.2025 | 77,10 | 79,40 | 77,10 | 78,70 | 1,16% | 3.294,00 |
| 04.06.2025 | 77,50 | 78,80 | 77,20 | 77,80 | 1,30% | 2.711,00 |
| 03.06.2025 | 78,00 | 79,30 | 75,20 | 76,80 | -1,92% | 6.831,00 |
| 02.06.2025 | 77,60 | 80,00 | 76,60 | 78,30 | -0,51% | 7.021,00 |
| 30.05.2025 | 78,50 | 79,80 | 78,50 | 78,70 | -1,01% | 4.487,00 |
| 29.05.2025 | 79,90 | 80,70 | 78,80 | 79,50 | 1,15% | 3.392,00 |
| 28.05.2025 | 78,20 | 79,00 | 77,80 | 78,60 | -0,38% | 4.627,00 |
| 27.05.2025 | 78,00 | 79,00 | 78,00 | 78,90 | 1,41% | 4.279,00 |
| 26.05.2025 | 77,00 | 78,00 | 77,00 | 77,80 | 1,30% | 3.920,00 |
| 23.05.2025 | 77,20 | 78,50 | 74,90 | 76,80 | 0,39% | 2.606,00 |
| 22.05.2025 | 79,00 | 80,00 | 76,50 | 76,50 | -3,89% | 5.093,00 |
| 21.05.2025 | 79,30 | 80,60 | 77,00 | 79,60 | 0,25% | 3.697,00 |
| 20.05.2025 | 80,40 | 80,50 | 78,00 | 79,40 | 0,76% | 5.790,00 |
| 19.05.2025 | 75,50 | 78,80 | 74,30 | 78,80 | 4,23% | 12.195,00 |
| 16.05.2025 | 75,90 | 76,00 | 74,50 | 75,60 | 0,67% | 2.028,00 |
| 15.05.2025 | 75,00 | 75,90 | 73,80 | 75,10 | 0,94% | 3.015,00 |
| 14.05.2025 | 74,00 | 75,00 | 73,50 | 74,40 | 1,09% | 3.633,00 |
| 13.05.2025 | 72,20 | 73,80 | 71,70 | 73,60 | 1,94% | 1.643,00 |
| 12.05.2025 | 70,90 | 72,30 | 70,20 | 72,20 | 0,56% | 1.621,00 |
| 09.05.2025 | 72,00 | 72,40 | 71,30 | 71,80 | -0,42% | 1.085,00 |
| 08.05.2025 | 72,60 | 72,70 | 71,70 | 72,10 | -0,83% | 1.718,00 |
| 07.05.2025 | 68,50 | 73,00 | 68,50 | 72,70 | 7,70% | 15.727,00 |
| 06.05.2025 | 67,60 | 67,90 | 66,00 | 67,50 | 0,60% | 2.316,00 |
| 05.05.2025 | 67,50 | 67,70 | 64,80 | 67,10 | -0,30% | 5.067,00 |
| 02.05.2025 | 68,00 | 68,10 | 66,20 | 67,30 | 1,66% | 8.400,00 |
| 30.04.2025 | 65,80 | 66,20 | 65,00 | 66,20 | 1,69% | 2.422,00 |
| 29.04.2025 | 65,50 | 66,50 | 65,00 | 65,10 | -1,51% | 2.076,00 |
| 28.04.2025 | 64,40 | 66,50 | 64,40 | 66,10 | 2,32% | 3.561,00 |
| 25.04.2025 | 63,40 | 66,40 | 63,40 | 64,60 | 2,70% | 3.819,00 |
| 24.04.2025 | 62,20 | 63,60 | 62,20 | 62,90 | 0,16% | 884,00 |
| 23.04.2025 | 60,30 | 63,00 | 60,30 | 62,80 | 3,46% | 2.271,00 |
| 22.04.2025 | 62,50 | 62,50 | 60,60 | 60,70 | -3,04% | 2.657,00 |
| 17.04.2025 | 63,80 | 63,90 | 62,60 | 62,60 | -0,63% | 804,00 |
| 16.04.2025 | 62,50 | 63,00 | 62,20 | 63,00 | 0,96% | 109,00 |
| 15.04.2025 | 63,70 | 63,70 | 62,40 | 62,40 | -0,79% | 486,00 |
| 14.04.2025 | 61,40 | 63,80 | 60,50 | 62,90 | 3,62% | 4.732,00 |
| 11.04.2025 | 59,20 | 61,60 | 59,20 | 60,70 | 2,71% | 1.539,00 |
| 10.04.2025 | 59,90 | 59,90 | 57,00 | 59,10 | 4,79% | 6.692,00 |
| 09.04.2025 | 59,60 | 59,60 | 55,00 | 56,40 | -2,42% | 5.212,00 |
| 08.04.2025 | 58,20 | 59,20 | 57,30 | 57,80 | -2,69% | 1.639,00 |
| 07.04.2025 | 53,80 | 59,40 | 53,40 | 59,40 | 2,41% | 9.116,00 |
| 04.04.2025 | 60,00 | 60,20 | 53,90 | 58,00 | -4,92% | 12.076,00 |
| 03.04.2025 | 62,60 | 64,00 | 59,20 | 61,00 | -4,69% | 10.752,00 |
| 02.04.2025 | 64,60 | 64,60 | 63,70 | 64,00 | -0,93% | 1.071,00 |
| 01.04.2025 | 65,10 | 65,60 | 64,50 | 64,60 | 0,16% | 1.704,00 |
| 31.03.2025 | 65,70 | 65,70 | 63,40 | 64,50 | -2,42% | 4.197,00 |
| 28.03.2025 | 66,30 | 66,30 | 66,10 | 66,10 | 0,30% | 126,00 |