63,500€
-0,55%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,85 | 64,10 | 62,65 | 63,50 | -0,55% | - |
| 21.11.2024 | 63,65 | 64,75 | 63,20 | 63,85 | 0,24% | - |
| 20.11.2024 | 63,70 | 65,00 | 63,50 | 63,70 | -0,47% | 1.831,00 |
| 19.11.2024 | 63,60 | 64,00 | 63,00 | 64,00 | -0,16% | 4.011,00 |
| 18.11.2024 | 63,60 | 64,30 | 63,50 | 64,10 | 0,16% | 3.050,00 |
| 15.11.2024 | 64,20 | 64,60 | 63,30 | 64,00 | -1,69% | 2.280,00 |
| 14.11.2024 | 63,20 | 66,40 | 63,20 | 65,10 | 1,88% | 3.037,00 |
| 13.11.2024 | 66,00 | 66,00 | 63,70 | 63,90 | -3,77% | 6.402,00 |
| 12.11.2024 | 65,60 | 66,70 | 65,40 | 66,40 | 1,37% | 6.574,00 |
| 11.11.2024 | 65,80 | 66,10 | 65,10 | 65,50 | -0,15% | 4.127,00 |
| 08.11.2024 | 65,90 | 66,20 | 65,60 | 65,60 | -0,91% | 4.284,00 |
| 07.11.2024 | 66,20 | 67,80 | 65,60 | 66,20 | 0,30% | 1.346,00 |
| 06.11.2024 | 67,10 | 67,90 | 66,00 | 66,00 | -1,20% | 2.439,00 |
| 05.11.2024 | 66,20 | 68,00 | 66,20 | 66,80 | 0,75% | 3.752,00 |
| 04.11.2024 | 65,60 | 66,90 | 65,60 | 66,30 | 0,76% | 3.515,00 |
| 01.11.2024 | 66,90 | 66,90 | 65,60 | 65,80 | -0,75% | 4.202,00 |
| 31.10.2024 | 66,80 | 66,80 | 65,60 | 66,30 | 0,91% | 3.827,00 |
| 30.10.2024 | 66,70 | 66,70 | 65,60 | 65,70 | -2,23% | 2.231,00 |
| 29.10.2024 | 65,70 | 67,90 | 65,70 | 67,20 | 1,20% | 6.299,00 |
| 28.10.2024 | 66,00 | 67,10 | 65,60 | 66,40 | 0,00% | 3.169,00 |
| 25.10.2024 | 66,10 | 67,20 | 65,60 | 66,40 | 1,22% | 2.281,00 |
| 24.10.2024 | 64,80 | 67,10 | 64,80 | 65,60 | 0,00% | 2.811,00 |
| 23.10.2024 | 66,90 | 67,40 | 64,80 | 65,60 | -2,96% | 2.818,00 |
| 22.10.2024 | 66,90 | 68,00 | 66,50 | 67,60 | 0,30% | 7.273,00 |
| 21.10.2024 | 68,00 | 68,70 | 67,30 | 67,40 | -1,17% | 3.927,00 |
| 18.10.2024 | 67,00 | 68,80 | 66,40 | 68,20 | 1,94% | 5.223,00 |
| 17.10.2024 | 65,40 | 66,90 | 64,50 | 66,90 | 1,36% | 4.438,00 |
| 16.10.2024 | 64,80 | 66,00 | 64,80 | 66,00 | 2,09% | 4.369,00 |
| 15.10.2024 | 62,05 | 64,75 | 62,05 | 64,65 | 4,27% | - |
| 14.10.2024 | 61,30 | 62,20 | 61,00 | 62,00 | 0,32% | 4.690,00 |
| 11.10.2024 | 59,60 | 61,90 | 59,60 | 61,80 | 8,04% | 13.537,00 |
| 10.10.2024 | 57,00 | 58,10 | 56,90 | 57,20 | 1,42% | 1.833,00 |
| 09.10.2024 | 57,20 | 57,40 | 56,20 | 56,40 | -0,88% | 1.047,00 |
| 08.10.2024 | 57,10 | 57,10 | 56,70 | 56,90 | -0,87% | 982,00 |
| 07.10.2024 | 58,40 | 58,90 | 57,30 | 57,40 | -2,55% | 5.697,00 |
| 04.10.2024 | 57,50 | 58,90 | 57,40 | 58,90 | 0,17% | 1.669,00 |
| 03.10.2024 | 58,20 | 59,90 | 58,20 | 58,80 | 1,73% | 4.218,00 |
| 02.10.2024 | 59,90 | 59,90 | 55,80 | 57,80 | -2,36% | 4.379,00 |
| 01.10.2024 | 59,20 | 59,20 | 57,10 | 59,20 | 1,37% | 5.247,00 |
| 30.09.2024 | 57,20 | 59,10 | 57,20 | 58,40 | 1,04% | 2.885,00 |
| 27.09.2024 | 58,80 | 60,10 | 57,00 | 57,80 | -1,37% | 5.277,00 |
| 26.09.2024 | 58,60 | 59,50 | 57,60 | 58,60 | 1,21% | 3.431,00 |
| 25.09.2024 | 56,90 | 58,30 | 56,90 | 57,90 | 0,35% | 1.174,00 |
| 24.09.2024 | 58,30 | 58,30 | 57,00 | 57,70 | 0,35% | 1.732,00 |
| 23.09.2024 | 58,20 | 58,30 | 56,80 | 57,50 | 0,00% | 683,00 |
| 20.09.2024 | 58,10 | 58,20 | 57,20 | 57,50 | -1,71% | 2.004,00 |
| 19.09.2024 | 57,90 | 59,10 | 57,00 | 58,50 | 1,56% | 1.886,00 |
| 18.09.2024 | 59,60 | 59,60 | 57,00 | 57,60 | -3,68% | 3.239,00 |
| 17.09.2024 | 59,00 | 60,80 | 58,80 | 59,80 | 0,34% | 1.896,00 |
| 16.09.2024 | 59,40 | 59,60 | 57,90 | 59,60 | 0,34% | 2.667,00 |
| 13.09.2024 | 59,60 | 60,10 | 57,90 | 59,40 | 1,37% | 2.900,00 |
| 12.09.2024 | 58,20 | 61,90 | 58,20 | 58,60 | 0,00% | 2.489,00 |
| 11.09.2024 | 58,90 | 59,00 | 57,90 | 58,60 | -0,51% | 477,00 |
| 10.09.2024 | 56,50 | 60,00 | 56,50 | 58,90 | 1,73% | 3.439,00 |
| 09.09.2024 | 59,00 | 60,40 | 57,50 | 57,90 | -3,02% | 699,00 |
| 06.09.2024 | 61,00 | 61,00 | 58,40 | 59,70 | -1,81% | 2.555,00 |
| 05.09.2024 | 59,90 | 61,10 | 59,20 | 60,80 | 2,18% | 2.256,00 |
| 04.09.2024 | 57,90 | 60,00 | 57,90 | 59,50 | -0,50% | 868,00 |
| 03.09.2024 | 61,00 | 61,40 | 59,20 | 59,80 | -1,48% | 941,00 |
| 02.09.2024 | 61,90 | 62,00 | 60,70 | 60,70 | -1,14% | 2.592,00 |
| 30.08.2024 | 61,50 | 61,50 | 60,20 | 61,40 | 1,15% | 4.385,00 |
| 29.08.2024 | 60,20 | 62,00 | 60,20 | 60,70 | 1,00% | 3.214,00 |
| 28.08.2024 | 61,50 | 61,50 | 60,00 | 60,10 | -1,15% | 974,00 |
| 27.08.2024 | 58,50 | 61,40 | 58,40 | 60,80 | 3,40% | 3.836,00 |
| 26.08.2024 | 59,90 | 59,90 | 58,20 | 58,80 | -2,97% | 1.001,00 |
| 23.08.2024 | 56,10 | 61,60 | 56,10 | 60,60 | 8,02% | 2.739,00 |
| 22.08.2024 | 57,00 | 57,30 | 55,70 | 56,10 | -1,58% | 1.789,00 |
| 21.08.2024 | 57,00 | 57,00 | 56,40 | 57,00 | 0,71% | 689,00 |
| 20.08.2024 | 56,90 | 57,20 | 56,60 | 56,60 | -1,57% | 638,00 |
| 19.08.2024 | 57,10 | 57,60 | 56,50 | 57,50 | -0,17% | 2.468,00 |
| 16.08.2024 | 56,90 | 57,70 | 55,80 | 57,60 | 0,17% | 1.317,00 |
| 15.08.2024 | 56,70 | 57,80 | 56,00 | 57,50 | 2,13% | 1.345,00 |
| 14.08.2024 | 57,20 | 57,20 | 55,30 | 56,30 | -1,05% | 1.143,00 |
| 13.08.2024 | 56,90 | 56,90 | 56,00 | 56,90 | -0,87% | 760,00 |
| 12.08.2024 | 58,40 | 60,00 | 56,00 | 57,40 | -0,86% | 1.845,00 |
| 09.08.2024 | 56,80 | 58,90 | 56,80 | 57,90 | 4,14% | 2.824,00 |
| 08.08.2024 | 56,73 | 57,90 | 54,00 | 55,60 | -3,44% | 3.652,00 |
| 07.08.2024 | 60,86 | 60,86 | 54,50 | 57,58 | -4,35% | 4.317,00 |
| 06.08.2024 | 55,70 | 60,20 | 55,70 | 60,20 | 8,14% | 2.921,00 |
| 05.08.2024 | 54,13 | 56,00 | 51,87 | 55,67 | -3,58% | 16.905,00 |
| 02.08.2024 | 58,00 | 58,73 | 57,07 | 57,73 | -0,92% | 3.990,00 |
| 01.08.2024 | 59,13 | 60,00 | 58,27 | 58,27 | -1,80% | 2.385,00 |
| 31.07.2024 | 60,33 | 60,33 | 58,93 | 59,33 | -1,00% | 3.612,00 |
| 30.07.2024 | 60,40 | 60,40 | 59,33 | 59,93 | -0,77% | 5.208,00 |
| 29.07.2024 | 59,20 | 60,60 | 59,20 | 60,40 | 1,12% | 3.969,00 |
| 26.07.2024 | 59,07 | 60,27 | 59,07 | 59,73 | 0,22% | 2.190,00 |
| 25.07.2024 | 59,53 | 60,07 | 59,27 | 59,60 | 0,34% | 3.690,00 |
| 24.07.2024 | 59,47 | 59,47 | 58,73 | 59,40 | 0,91% | 1.410,00 |
| 23.07.2024 | 60,00 | 60,00 | 58,80 | 58,87 | -1,56% | 1.128,00 |
| 22.07.2024 | 60,00 | 60,73 | 59,40 | 59,80 | -0,66% | 2.604,00 |
| 19.07.2024 | 60,40 | 60,40 | 59,20 | 60,20 | -0,22% | 2.625,00 |
| 18.07.2024 | 59,67 | 61,40 | 59,40 | 60,33 | 0,56% | 4.650,00 |
| 17.07.2024 | 59,20 | 60,60 | 59,20 | 60,00 | 0,33% | 2.655,00 |
| 16.07.2024 | 58,80 | 60,47 | 58,67 | 59,80 | 0,67% | 4.302,00 |
| 15.07.2024 | 60,00 | 60,00 | 59,07 | 59,40 | -1,44% | 2.739,00 |
| 12.07.2024 | 60,40 | 60,40 | 59,33 | 60,27 | 0,11% | 2.442,00 |
| 11.07.2024 | 60,93 | 61,67 | 60,07 | 60,20 | -2,27% | 2.754,00 |
| 10.07.2024 | 61,00 | 61,67 | 60,07 | 61,60 | -0,11% | 3.324,00 |
| 09.07.2024 | 60,00 | 61,67 | 60,00 | 61,67 | 1,98% | 4.614,00 |
| 08.07.2024 | 59,93 | 60,47 | 59,60 | 60,47 | 0,78% | 2.901,00 |