78,900€
0,25%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2025 | 66,20 | 66,50 | 65,90 | 65,90 | 0,46% | 711,00 |
| 26.03.2025 | 66,70 | 67,00 | 65,60 | 65,60 | -0,76% | 752,00 |
| 25.03.2025 | 66,40 | 66,50 | 65,80 | 66,10 | 0,15% | 1.294,00 |
| 24.03.2025 | 65,40 | 66,00 | 64,90 | 66,00 | 2,01% | 1.044,00 |
| 21.03.2025 | 66,50 | 66,50 | 64,60 | 64,70 | -2,27% | 3.713,00 |
| 20.03.2025 | 66,80 | 67,00 | 65,60 | 66,20 | -0,45% | 2.139,00 |
| 19.03.2025 | 65,40 | 66,80 | 65,40 | 66,50 | 1,84% | 6.002,00 |
| 18.03.2025 | 65,60 | 65,60 | 65,00 | 65,30 | 0,46% | 1.509,00 |
| 17.03.2025 | 65,50 | 65,50 | 64,50 | 65,00 | -0,46% | 1.944,00 |
| 14.03.2025 | 64,00 | 65,50 | 64,00 | 65,30 | 2,19% | 853,00 |
| 13.03.2025 | 64,70 | 65,10 | 63,70 | 63,90 | -2,74% | 1.888,00 |
| 12.03.2025 | 65,40 | 65,70 | 65,30 | 65,70 | 0,46% | 528,00 |
| 11.03.2025 | 65,80 | 65,80 | 65,30 | 65,40 | -0,30% | 1.201,00 |
| 10.03.2025 | 64,70 | 65,80 | 64,50 | 65,60 | 0,61% | 2.343,00 |
| 07.03.2025 | 64,50 | 65,60 | 63,10 | 65,20 | 2,03% | 2.898,00 |
| 06.03.2025 | 65,30 | 66,30 | 63,90 | 63,90 | -1,24% | 2.740,00 |
| 05.03.2025 | 64,90 | 65,20 | 64,20 | 64,70 | 1,57% | 770,00 |
| 04.03.2025 | 65,10 | 66,20 | 63,70 | 63,70 | -1,70% | 3.608,00 |
| 03.03.2025 | 63,30 | 65,10 | 63,30 | 64,80 | -0,31% | 5.868,00 |
| 28.02.2025 | 65,70 | 66,10 | 64,80 | 65,00 | 0,00% | 3.636,00 |
| 27.02.2025 | 66,00 | 66,50 | 64,80 | 65,00 | -0,91% | 2.488,00 |
| 26.02.2025 | 62,50 | 66,10 | 62,10 | 65,60 | 4,79% | 13.976,00 |
| 25.02.2025 | 62,90 | 63,50 | 62,60 | 62,60 | -1,42% | 686,00 |
| 24.02.2025 | 63,80 | 64,20 | 63,50 | 63,50 | 0,00% | 592,00 |
| 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 |