75,000€
-1,19%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 75,55 | 75,95 | 74,90 | 75,20 | -0,92% | - |
| 13.03.2026 | 77,60 | 77,70 | 75,90 | 75,90 | -2,82% | 4.678,00 |
| 12.03.2026 | 78,80 | 79,40 | 77,60 | 78,10 | 0,00% | 2.233,00 |
| 11.03.2026 | 80,00 | 80,50 | 78,10 | 78,10 | -2,25% | 7.640,00 |
| 10.03.2026 | 78,10 | 80,40 | 77,40 | 79,90 | 3,23% | 3.423,00 |
| 09.03.2026 | 84,90 | 84,90 | 77,40 | 77,40 | -3,25% | 4.027,00 |
| 06.03.2026 | 79,40 | 80,30 | 79,00 | 80,00 | 2,04% | 26.205,00 |
| 05.03.2026 | 80,50 | 80,80 | 78,00 | 78,40 | -1,51% | 6.433,00 |
| 04.03.2026 | 78,60 | 80,60 | 78,60 | 79,60 | 2,18% | 4.382,00 |
| 03.03.2026 | 82,10 | 82,10 | 77,50 | 77,90 | -5,92% | 5.049,00 |
| 02.03.2026 | 83,70 | 84,60 | 82,80 | 82,80 | -2,24% | 1.952,00 |
| 27.02.2026 | 83,00 | 85,00 | 83,00 | 84,70 | 1,32% | 2.313,00 |
| 26.02.2026 | 83,00 | 84,60 | 83,00 | 83,60 | 0,84% | 4.493,00 |
| 25.02.2026 | 83,20 | 84,40 | 82,30 | 82,90 | 0,12% | 4.704,00 |
| 24.02.2026 | 83,50 | 84,20 | 82,50 | 82,80 | -0,84% | 2.402,00 |
| 23.02.2026 | 83,00 | 85,20 | 82,70 | 83,50 | 0,97% | 3.647,00 |
| 20.02.2026 | 82,30 | 84,00 | 82,20 | 82,70 | 0,12% | 1.471,00 |
| 19.02.2026 | 83,40 | 83,70 | 81,40 | 82,60 | -0,96% | 3.915,00 |
| 18.02.2026 | 81,60 | 84,00 | 81,60 | 83,40 | 1,71% | 3.825,00 |
| 17.02.2026 | 82,40 | 82,50 | 80,30 | 82,00 | -1,68% | 7.472,00 |
| 16.02.2026 | 84,50 | 84,60 | 82,80 | 83,40 | -0,71% | 675,00 |
| 13.02.2026 | 83,90 | 84,60 | 83,10 | 84,00 | 1,20% | 3.079,00 |
| 12.02.2026 | 85,10 | 85,10 | 82,90 | 83,00 | -0,72% | 9.131,00 |
| 11.02.2026 | 84,40 | 84,70 | 83,60 | 83,60 | -0,95% | 1.344,00 |
| 10.02.2026 | 85,00 | 85,30 | 84,00 | 84,40 | -0,47% | 2.777,00 |
| 09.02.2026 | 85,20 | 85,50 | 84,60 | 84,80 | -0,35% | 1.613,00 |
| 06.02.2026 | 86,00 | 86,00 | 84,00 | 85,10 | -0,23% | 4.528,00 |
| 05.02.2026 | 86,40 | 86,60 | 84,90 | 85,30 | -0,47% | 3.569,00 |
| 04.02.2026 | 87,10 | 88,10 | 85,70 | 85,70 | -2,06% | 2.346,00 |
| 03.02.2026 | 88,80 | 88,80 | 87,10 | 87,50 | -1,13% | 4.532,00 |
| 02.02.2026 | 88,40 | 88,80 | 87,30 | 88,50 | 1,84% | 3.869,00 |
| 30.01.2026 | 86,90 | 86,90 | 86,90 | 86,90 | -1,19% | - |
| 29.01.2026 | 87,40 | 88,05 | 86,50 | 87,95 | 0,57% | - |
| 28.01.2026 | 87,70 | 87,70 | 87,05 | 87,45 | 1,22% | - |
| 27.01.2026 | 85,30 | 86,70 | 85,30 | 86,40 | 0,12% | 4.497,00 |
| 26.01.2026 | 85,90 | 86,30 | 85,10 | 86,30 | 0,47% | 2.866,00 |
| 23.01.2026 | 85,40 | 85,90 | 84,00 | 85,90 | 1,90% | 3.650,00 |
| 22.01.2026 | 84,60 | 85,60 | 83,70 | 84,30 | 2,06% | 4.395,00 |
| 21.01.2026 | 81,40 | 82,80 | 80,60 | 82,60 | 1,23% | 2.628,00 |
| 20.01.2026 | 82,00 | 82,00 | 80,80 | 81,60 | -0,97% | 3.868,00 |
| 19.01.2026 | 84,70 | 84,70 | 82,00 | 82,40 | -3,63% | 4.484,00 |
| 16.01.2026 | 86,00 | 86,00 | 85,20 | 85,50 | -0,70% | 1.108,00 |
| 15.01.2026 | 86,90 | 87,90 | 85,20 | 86,10 | -0,23% | 2.779,00 |
| 14.01.2026 | 87,30 | 87,30 | 86,00 | 86,30 | -1,03% | 2.208,00 |
| 13.01.2026 | 88,70 | 88,70 | 86,70 | 87,20 | -1,25% | 1.785,00 |
| 12.01.2026 | 87,20 | 88,40 | 86,10 | 88,30 | 1,49% | 15.393,00 |
| 09.01.2026 | 87,00 | 88,50 | 86,40 | 87,00 | 0,12% | 7.949,00 |
| 08.01.2026 | 86,80 | 87,80 | 85,90 | 86,90 | -0,11% | 2.126,00 |
| 07.01.2026 | 87,50 | 88,20 | 86,20 | 87,00 | 0,00% | 5.700,00 |
| 06.01.2026 | 87,80 | 89,00 | 86,50 | 87,00 | 0,81% | 3.294,00 |
| 05.01.2026 | 85,00 | 87,20 | 84,70 | 86,30 | 2,01% | 8.366,00 |
| 02.01.2026 | 84,40 | 85,20 | 83,70 | 84,60 | 0,48% | 6.303,00 |
| 30.12.2025 | 82,80 | 84,20 | 82,80 | 84,20 | 0,84% | 6.011,00 |
| 29.12.2025 | 83,60 | 83,60 | 82,80 | 83,50 | 1,09% | 4.185,00 |
| 23.12.2025 | 83,40 | 83,40 | 82,60 | 82,60 | -0,84% | 1.319,00 |
| 22.12.2025 | 82,50 | 83,30 | 82,50 | 83,30 | 0,97% | 3.273,00 |
| 19.12.2025 | 82,50 | 83,00 | 82,00 | 82,50 | 0,00% | 3.943,00 |
| 18.12.2025 | 80,00 | 82,70 | 80,00 | 82,50 | 2,36% | 6.373,00 |
| 17.12.2025 | 80,10 | 81,00 | 80,00 | 80,60 | 0,37% | 5.985,00 |
| 16.12.2025 | 81,20 | 81,20 | 79,60 | 80,30 | 0,75% | 1.225,00 |
| 15.12.2025 | 77,80 | 79,80 | 77,60 | 79,70 | 3,24% | 4.206,00 |
| 12.12.2025 | 79,00 | 79,00 | 77,10 | 77,20 | -1,66% | 2.421,00 |
| 11.12.2025 | 78,00 | 78,60 | 77,60 | 78,50 | 0,77% | 3.369,00 |
| 10.12.2025 | 79,80 | 79,80 | 77,10 | 77,90 | -2,50% | 9.050,00 |
| 09.12.2025 | 80,80 | 80,80 | 79,40 | 79,90 | -2,08% | 3.528,00 |
| 08.12.2025 | 82,90 | 82,90 | 81,30 | 81,60 | -1,45% | 2.412,00 |
| 05.12.2025 | 84,00 | 85,00 | 82,80 | 82,80 | -1,31% | 3.640,00 |
| 04.12.2025 | 83,20 | 83,90 | 83,00 | 83,90 | 1,70% | 2.778,00 |
| 03.12.2025 | 82,20 | 83,50 | 81,10 | 82,50 | -0,48% | 3.433,00 |
| 02.12.2025 | 83,60 | 83,60 | 82,30 | 82,90 | 0,24% | 1.520,00 |
| 01.12.2025 | 84,50 | 84,50 | 82,30 | 82,70 | -1,08% | 12.569,00 |
| 28.11.2025 | 83,00 | 84,60 | 81,80 | 83,60 | 1,21% | 16.578,00 |
| 27.11.2025 | 80,10 | 83,00 | 79,80 | 82,60 | 3,64% | 5.445,00 |
| 26.11.2025 | 79,40 | 80,00 | 78,00 | 79,70 | 0,89% | 3.230,00 |
| 25.11.2025 | 79,10 | 79,40 | 78,20 | 79,00 | 0,51% | 3.531,00 |
| 24.11.2025 | 77,00 | 78,60 | 76,10 | 78,60 | 1,42% | 7.194,00 |
| 21.11.2025 | 78,00 | 78,30 | 75,70 | 77,50 | 0,13% | 6.965,00 |
| 20.11.2025 | 77,20 | 77,50 | 75,90 | 77,40 | 1,31% | 1.821,00 |
| 19.11.2025 | 76,70 | 77,20 | 75,00 | 76,40 | 0,00% | 8.019,00 |
| 18.11.2025 | 76,50 | 77,10 | 75,80 | 76,40 | -0,39% | 2.404,00 |
| 17.11.2025 | 79,10 | 79,10 | 76,60 | 76,70 | -2,29% | 2.350,00 |
| 14.11.2025 | 77,90 | 78,60 | 76,30 | 78,50 | 0,26% | 1.968,00 |
| 13.11.2025 | 80,10 | 80,20 | 78,00 | 78,30 | -1,76% | 4.541,00 |
| 12.11.2025 | 78,30 | 80,00 | 78,30 | 79,70 | 2,31% | 6.555,00 |
| 11.11.2025 | 81,20 | 81,80 | 75,70 | 77,90 | -3,71% | 15.593,00 |
| 10.11.2025 | 79,60 | 81,70 | 79,60 | 80,90 | 2,02% | 1.731,00 |
| 07.11.2025 | 81,60 | 81,70 | 78,00 | 79,30 | -2,70% | 7.118,00 |
| 06.11.2025 | 82,40 | 82,50 | 81,50 | 81,50 | -1,21% | 9.364,00 |
| 05.11.2025 | 82,10 | 82,90 | 81,90 | 82,50 | 0,49% | 366,00 |
| 04.11.2025 | 82,70 | 82,70 | 81,90 | 82,10 | 0,00% | 2.787,00 |
| 03.11.2025 | 82,70 | 82,70 | 81,90 | 82,10 | -0,12% | 1.630,00 |
| 31.10.2025 | 83,20 | 83,20 | 81,90 | 82,20 | -1,20% | 1.334,00 |
| 30.10.2025 | 83,60 | 83,60 | 82,40 | 83,20 | 0,12% | 1.152,00 |
| 29.10.2025 | 83,50 | 83,80 | 82,50 | 83,10 | -0,60% | 2.014,00 |
| 28.10.2025 | 84,10 | 84,50 | 83,50 | 83,60 | -0,95% | 1.004,00 |
| 27.10.2025 | 84,80 | 85,50 | 83,60 | 84,40 | -1,06% | 1.778,00 |
| 24.10.2025 | 84,00 | 85,80 | 82,80 | 85,30 | 1,91% | 3.235,00 |
| 23.10.2025 | 84,40 | 84,40 | 82,90 | 83,70 | -0,24% | 1.006,00 |
| 22.10.2025 | 84,70 | 85,00 | 83,60 | 83,90 | -0,71% | 4.373,00 |
| 21.10.2025 | 84,90 | 84,90 | 83,60 | 84,50 | -0,35% | 2.394,00 |