78,400€
-3,09%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 80,95 | 81,60 | 75,50 | 78,70 | -2,72% | - |
| 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 |
| 20.10.2025 | 84,20 | 84,80 | 83,00 | 84,80 | 1,56% | 1.337,00 |
| 17.10.2025 | 81,90 | 83,50 | 81,90 | 83,50 | 0,97% | 2.612,00 |
| 16.10.2025 | 82,60 | 83,00 | 82,20 | 82,70 | -0,36% | 1.507,00 |
| 15.10.2025 | 82,00 | 83,00 | 82,00 | 83,00 | 0,73% | 5.071,00 |
| 14.10.2025 | 84,70 | 84,70 | 81,80 | 82,40 | -2,02% | 4.918,00 |
| 13.10.2025 | 82,30 | 84,40 | 82,30 | 84,10 | 1,57% | 1.950,00 |
| 10.10.2025 | 84,90 | 85,80 | 82,40 | 82,80 | -3,04% | 6.242,00 |
| 09.10.2025 | 84,90 | 85,50 | 84,90 | 85,40 | 0,47% | 3.941,00 |
| 08.10.2025 | 82,40 | 85,00 | 82,40 | 85,00 | 2,41% | 8.053,00 |
| 07.10.2025 | 82,10 | 83,60 | 82,00 | 83,00 | 0,73% | 6.371,00 |
| 06.10.2025 | 81,00 | 82,60 | 80,70 | 82,40 | 1,35% | 6.811,00 |
| 03.10.2025 | 80,30 | 81,80 | 80,10 | 81,30 | 0,62% | 1.496,00 |
| 02.10.2025 | 81,60 | 81,80 | 80,10 | 80,80 | -0,25% | 2.519,00 |
| 01.10.2025 | 81,70 | 81,70 | 80,60 | 81,00 | -0,98% | 1.668,00 |
| 30.09.2025 | 79,50 | 81,80 | 79,30 | 81,80 | 2,89% | 8.470,00 |
| 29.09.2025 | 79,10 | 79,60 | 79,00 | 79,50 | 0,13% | 4.983,00 |
| 26.09.2025 | 78,70 | 79,50 | 78,70 | 79,40 | 0,63% | 1.339,00 |
| 25.09.2025 | 79,40 | 79,40 | 78,60 | 78,90 | -0,63% | 6.190,00 |
| 24.09.2025 | 78,40 | 79,40 | 78,20 | 79,40 | 1,79% | 9.881,00 |
| 23.09.2025 | 77,50 | 78,40 | 77,20 | 78,00 | 1,17% | 1.693,00 |
| 22.09.2025 | 75,20 | 77,60 | 75,20 | 77,10 | 1,72% | 2.405,00 |
| 19.09.2025 | 75,70 | 77,00 | 75,20 | 75,80 | -0,39% | 5.087,00 |
| 18.09.2025 | 75,70 | 77,10 | 75,60 | 76,10 | 0,66% | 2.533,00 |
| 17.09.2025 | 76,30 | 77,10 | 75,60 | 75,60 | -1,95% | 4.414,00 |
| 16.09.2025 | 79,80 | 79,80 | 76,30 | 77,10 | -2,53% | 2.322,00 |
| 15.09.2025 | 79,00 | 80,00 | 78,70 | 79,10 | -0,13% | 3.304,00 |
| 12.09.2025 | 79,00 | 80,10 | 78,70 | 79,20 | -0,63% | 1.349,00 |
| 11.09.2025 | 81,10 | 81,10 | 78,60 | 79,70 | -0,50% | 8.486,00 |
| 10.09.2025 | 82,00 | 82,00 | 80,10 | 80,10 | -1,72% | 2.610,00 |
| 09.09.2025 | 80,50 | 82,40 | 80,20 | 81,50 | 0,25% | 4.661,00 |
| 08.09.2025 | 79,60 | 82,00 | 79,40 | 81,30 | 3,17% | 5.318,00 |
| 05.09.2025 | 78,00 | 79,20 | 77,20 | 78,80 | 1,29% | 2.871,00 |
| 04.09.2025 | 78,10 | 78,80 | 77,60 | 77,80 | -0,64% | 1.999,00 |
| 03.09.2025 | 79,00 | 79,00 | 78,30 | 78,30 | -0,13% | 5.516,00 |
| 02.09.2025 | 78,90 | 79,30 | 78,30 | 78,40 | -1,01% | 6.685,00 |
| 01.09.2025 | 79,10 | 79,80 | 78,80 | 79,20 | 0,89% | 3.304,00 |
| 29.08.2025 | 78,10 | 78,80 | 78,00 | 78,50 | 0,00% | 14.046,00 |
| 28.08.2025 | 77,70 | 78,70 | 77,70 | 78,50 | 0,77% | 5.496,00 |
| 27.08.2025 | 76,90 | 79,30 | 76,40 | 77,90 | 0,26% | 11.293,00 |
| 26.08.2025 | 74,80 | 77,70 | 74,30 | 77,70 | 3,46% | 112.438,00 |
| 25.08.2025 | 76,10 | 76,10 | 74,60 | 75,10 | -0,27% | 2.291,00 |
| 22.08.2025 | 73,80 | 75,80 | 72,70 | 75,30 | 1,89% | 11.924,00 |
| 21.08.2025 | 74,00 | 74,90 | 73,00 | 73,90 | -0,40% | 8.805,00 |
| 20.08.2025 | 71,30 | 75,70 | 70,90 | 74,20 | 3,49% | 16.495,00 |
| 19.08.2025 | 71,50 | 71,90 | 70,80 | 71,70 | 0,42% | 7.216,00 |
| 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 |