62,500€
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 62,00 | 63,70 | 62,00 | 63,50 | 1,60% | 3.016,00 |
20.02.2025 | 65,30 | 65,80 | 62,50 | 62,50 | -3,99% | 3.653,00 |
19.02.2025 | 66,40 | 66,40 | 65,10 | 65,10 | -1,21% | 1.206,00 |
18.02.2025 | 64,70 | 66,60 | 64,60 | 65,90 | 1,38% | 1.328,00 |
17.02.2025 | 65,50 | 65,50 | 64,40 | 65,00 | 0,46% | 1.102,00 |
14.02.2025 | 65,90 | 65,90 | 64,70 | 64,70 | -1,07% | 998,00 |
13.02.2025 | 66,40 | 67,00 | 65,40 | 65,40 | -0,61% | 993,00 |
12.02.2025 | 65,30 | 65,90 | 65,00 | 65,80 | 1,23% | 823,00 |
11.02.2025 | 65,40 | 65,40 | 64,30 | 65,00 | 0,31% | 513,00 |
10.02.2025 | 65,20 | 65,20 | 64,60 | 64,80 | 0,15% | 2.405,00 |
07.02.2025 | 68,00 | 68,00 | 64,70 | 64,70 | -3,86% | 2.514,00 |
06.02.2025 | 66,90 | 68,40 | 66,80 | 67,30 | 1,51% | 1.340,00 |
05.02.2025 | 68,60 | 68,60 | 65,70 | 66,30 | -2,79% | 1.961,00 |
04.02.2025 | 64,20 | 68,20 | 64,00 | 68,20 | 4,92% | 4.740,00 |
03.02.2025 | 63,30 | 65,20 | 63,20 | 65,00 | 2,52% | 2.921,00 |
31.01.2025 | 63,00 | 63,40 | 62,40 | 63,40 | 1,28% | 1.080,00 |
30.01.2025 | 62,10 | 63,10 | 60,90 | 62,60 | 0,64% | 2.674,00 |
29.01.2025 | 63,00 | 63,00 | 62,20 | 62,20 | -0,96% | 554,00 |
28.01.2025 | 63,00 | 63,00 | 62,30 | 62,80 | 0,16% | 1.095,00 |
27.01.2025 | 65,00 | 65,00 | 62,40 | 62,70 | -1,88% | 1.228,00 |
24.01.2025 | 61,50 | 68,60 | 61,50 | 63,90 | 4,75% | 10.605,00 |
23.01.2025 | 61,30 | 62,40 | 60,60 | 61,00 | 0,16% | 6.060,00 |
22.01.2025 | 61,80 | 61,80 | 60,30 | 60,90 | -1,46% | 2.854,00 |
21.01.2025 | 62,10 | 62,30 | 60,60 | 61,80 | 0,32% | 4.732,00 |
20.01.2025 | 62,20 | 62,20 | 61,30 | 61,60 | -0,96% | 2.115,00 |
17.01.2025 | 63,30 | 63,30 | 62,10 | 62,20 | -2,05% | 1.167,00 |
16.01.2025 | 63,90 | 64,20 | 63,00 | 63,50 | -0,94% | 1.593,00 |
15.01.2025 | 62,50 | 64,10 | 61,70 | 64,10 | 4,23% | 2.445,00 |
14.01.2025 | 62,50 | 62,50 | 60,60 | 61,50 | -0,81% | 3.761,00 |
13.01.2025 | 64,10 | 64,10 | 62,00 | 62,00 | -3,13% | 3.388,00 |
10.01.2025 | 65,60 | 65,60 | 63,50 | 64,00 | -0,62% | 1.437,00 |
09.01.2025 | 63,60 | 64,40 | 63,60 | 64,40 | 0,31% | 1.257,00 |
08.01.2025 | 63,50 | 66,90 | 63,50 | 64,20 | 0,31% | 3.758,00 |
07.01.2025 | 64,00 | 64,40 | 63,50 | 64,00 | -0,16% | 2.702,00 |
06.01.2025 | 63,80 | 64,40 | 63,70 | 64,10 | 0,47% | 1.080,00 |
03.01.2025 | 64,00 | 64,30 | 63,20 | 63,80 | -0,62% | 1.412,00 |
02.01.2025 | 63,60 | 64,20 | 63,20 | 64,20 | 1,90% | 1.450,00 |
30.12.2024 | 62,30 | 63,20 | 62,10 | 63,00 | 0,32% | 3.671,00 |
27.12.2024 | 62,10 | 63,10 | 61,70 | 62,80 | -0,32% | 2.666,00 |
23.12.2024 | 62,20 | 63,00 | 57,00 | 63,00 | 0,16% | 6.038,00 |
20.12.2024 | 62,60 | 63,90 | 61,80 | 62,90 | 0,00% | 5.967,00 |
19.12.2024 | 63,00 | 63,40 | 62,40 | 62,90 | -0,32% | 1.389,00 |
18.12.2024 | 63,00 | 64,00 | 62,00 | 63,10 | 0,16% | 5.039,00 |
17.12.2024 | 63,50 | 63,60 | 62,70 | 63,00 | -0,94% | 3.474,00 |
16.12.2024 | 65,60 | 65,60 | 63,10 | 63,60 | -2,60% | 3.754,00 |
13.12.2024 | 64,20 | 65,60 | 63,70 | 65,30 | 2,83% | 2.567,00 |
12.12.2024 | 63,80 | 64,00 | 63,20 | 63,50 | 0,47% | 2.427,00 |
11.12.2024 | 63,10 | 63,80 | 63,00 | 63,20 | -0,63% | 1.031,00 |
10.12.2024 | 64,20 | 64,20 | 63,40 | 63,60 | -0,78% | 656,00 |
09.12.2024 | 64,00 | 64,80 | 63,30 | 64,10 | 0,94% | 1.482,00 |
06.12.2024 | 64,40 | 64,60 | 63,50 | 63,50 | -2,31% | 2.353,00 |
05.12.2024 | 63,40 | 65,20 | 63,00 | 65,00 | 2,04% | 3.233,00 |
04.12.2024 | 64,40 | 64,90 | 63,00 | 63,70 | 0,16% | 3.066,00 |
03.12.2024 | 63,30 | 64,80 | 63,30 | 63,60 | 0,00% | 4.047,00 |
02.12.2024 | 63,10 | 64,20 | 63,10 | 63,60 | -0,47% | 782,00 |
29.11.2024 | 63,90 | 64,60 | 63,10 | 63,90 | 0,16% | 2.714,00 |
28.11.2024 | 64,90 | 65,90 | 62,00 | 63,80 | -2,30% | 3.565,00 |
27.11.2024 | 64,50 | 65,30 | 64,20 | 65,30 | 1,08% | 1.751,00 |
26.11.2024 | 64,20 | 65,40 | 64,20 | 64,60 | -0,15% | 2.731,00 |
25.11.2024 | 63,60 | 64,80 | 63,50 | 64,70 | 0,94% | 3.059,00 |
22.11.2024 | 63,10 | 64,10 | 62,70 | 64,10 | 0,39% | 1.792,00 |
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 |