66,450€
-1,70%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 67,55 | 67,65 | 67,55 | 67,65 | 0,07% | - |
| 17.09.2026 | 68,40 | 68,80 | 67,50 | 67,60 | -0,81% | 540,00 |
| 16.09.2026 | 67,85 | 69,30 | 67,15 | 68,15 | 0,37% | 1.255,00 |
| 15.09.2026 | 68,00 | 68,70 | 67,10 | 67,90 | -0,29% | 445,00 |
| 14.09.2026 | 68,50 | 68,60 | 67,60 | 68,10 | -1,02% | 923,00 |
| 11.09.2026 | 69,30 | 69,65 | 68,30 | 68,80 | -0,36% | 154,00 |
| 10.09.2026 | 70,00 | 71,10 | 68,85 | 69,05 | -1,22% | 363,00 |
| 09.09.2026 | 71,05 | 71,45 | 69,50 | 69,90 | -1,55% | 273,00 |
| 08.09.2026 | 71,90 | 71,90 | 71,00 | 71,00 | -1,39% | 333,00 |
| 07.09.2026 | 73,10 | 73,45 | 71,15 | 72,00 | -1,71% | 240,00 |
| 04.09.2026 | 73,20 | 73,65 | 72,25 | 73,25 | 0,27% | 170,00 |
| 03.09.2026 | 74,50 | 74,60 | 72,65 | 73,05 | -2,08% | 598,00 |
| 02.09.2026 | 74,65 | 74,65 | 73,45 | 74,60 | 0,00% | 369,00 |
| 01.09.2026 | 75,35 | 75,45 | 73,85 | 74,60 | -0,86% | 139,00 |
| 31.08.2026 | 75,50 | 75,60 | 74,40 | 75,25 | -0,13% | 216,00 |
| 28.08.2026 | 75,15 | 76,75 | 74,80 | 75,35 | 0,40% | 371,00 |
| 27.08.2026 | 74,55 | 75,40 | 73,95 | 75,05 | 0,33% | 299,00 |
| 26.08.2026 | 74,60 | 74,85 | 74,00 | 74,80 | 0,20% | 1.090,00 |
| 25.08.2026 | 72,90 | 74,65 | 71,90 | 74,65 | 2,54% | 823,00 |
| 24.08.2026 | 71,90 | 73,20 | 71,90 | 72,80 | 0,97% | 350,00 |
| 21.08.2026 | 73,10 | 73,35 | 71,65 | 72,10 | -1,23% | 1.394,00 |
| 20.08.2026 | 72,85 | 73,40 | 71,85 | 73,00 | 0,27% | 503,00 |
| 19.08.2026 | 70,95 | 72,90 | 70,55 | 72,80 | -4,90% | 718,00 |
| 05.05.2026 | 76,55 | 76,95 | 74,55 | 76,55 | 0,20% | 851,00 |
| 04.05.2026 | 76,50 | 77,55 | 75,65 | 76,40 | 0,13% | 584,00 |
| 30.04.2026 | 71,85 | 76,45 | 71,85 | 76,30 | 6,27% | 402,00 |
| 29.04.2026 | 71,65 | 72,95 | 71,15 | 71,80 | 0,28% | 531,00 |
| 28.04.2026 | 71,65 | 72,10 | 71,35 | 71,60 | -0,14% | 1.240,00 |
| 27.04.2026 | 71,05 | 72,55 | 71,00 | 71,70 | 0,56% | 859,00 |
| 24.04.2026 | 72,35 | 72,50 | 70,60 | 71,30 | -1,25% | 593,00 |
| 23.04.2026 | 72,95 | 73,45 | 71,85 | 72,20 | -1,57% | 890,00 |
| 22.04.2026 | 73,65 | 74,85 | 72,60 | 73,35 | 0,27% | 101,00 |
| 21.04.2026 | 76,50 | 76,55 | 73,00 | 73,15 | -3,88% | 1.326,00 |
| 20.04.2026 | 75,10 | 76,45 | 73,55 | 76,10 | 0,86% | 826,00 |
| 17.04.2026 | 73,50 | 76,40 | 73,30 | 75,45 | 2,72% | 873,00 |
| 16.04.2026 | 73,25 | 73,90 | 73,00 | 73,45 | 0,55% | 278,00 |
| 15.04.2026 | 73,05 | 74,55 | 73,00 | 73,05 | -0,20% | 309,00 |
| 14.04.2026 | 71,35 | 73,65 | 71,20 | 73,20 | 2,38% | 1.970,00 |
| 13.04.2026 | 69,45 | 71,50 | 68,90 | 71,50 | 2,80% | 592,00 |
| 10.04.2026 | 68,35 | 71,00 | 68,25 | 69,55 | 1,68% | 337,00 |
| 09.04.2026 | 70,90 | 71,25 | 68,15 | 68,40 | -3,87% | 2.263,00 |
| 08.04.2026 | 69,45 | 72,25 | 69,40 | 71,15 | 3,79% | 340,00 |
| 07.04.2026 | 71,05 | 71,75 | 67,80 | 68,55 | -2,35% | 1.000,00 |
| 02.04.2026 | 69,00 | 72,50 | 68,95 | 70,20 | 1,08% | 968,00 |
| 01.04.2026 | 67,60 | 70,05 | 66,35 | 69,45 | 4,51% | 821,00 |
| 31.03.2026 | 66,35 | 69,00 | 65,80 | 66,45 | 1,06% | 574,00 |
| 30.03.2026 | 66,50 | 67,65 | 65,20 | 65,75 | -0,90% | 927,00 |
| 27.03.2026 | 70,85 | 70,85 | 65,70 | 66,35 | -6,22% | 1.943,00 |
| 26.03.2026 | 71,05 | 71,70 | 69,80 | 70,75 | -1,12% | 284,00 |
| 25.03.2026 | 71,90 | 72,65 | 71,05 | 71,55 | 0,00% | 325,00 |
| 24.03.2026 | 73,30 | 73,75 | 70,60 | 71,55 | -2,92% | 1.560,00 |
| 23.03.2026 | 70,55 | 73,90 | 69,00 | 73,70 | 4,24% | 1.382,00 |
| 20.03.2026 | 71,95 | 73,60 | 70,35 | 70,70 | 0,35% | 939,00 |
| 19.03.2026 | 73,95 | 75,20 | 69,05 | 70,45 | -4,60% | 1.471,00 |
| 18.03.2026 | 75,40 | 76,30 | 73,80 | 73,85 | -1,60% | 399,00 |
| 17.03.2026 | 74,90 | 75,75 | 74,40 | 75,05 | -0,07% | 1.320,00 |
| 16.03.2026 | 74,95 | 76,00 | 74,85 | 75,10 | -0,86% | 1.339,00 |
| 13.03.2026 | 78,40 | 78,45 | 74,60 | 75,75 | -3,38% | 730,00 |
| 12.03.2026 | 78,65 | 79,35 | 77,75 | 78,40 | 0,00% | 734,00 |
| 11.03.2026 | 79,55 | 80,60 | 78,10 | 78,40 | -1,45% | 262,00 |
| 10.03.2026 | 78,10 | 80,40 | 77,50 | 79,55 | 1,40% | 1.321,00 |
| 09.03.2026 | 81,80 | 83,75 | 77,30 | 78,45 | -2,06% | 2.150,00 |
| 06.03.2026 | 78,80 | 80,40 | 78,70 | 80,10 | 1,59% | 982,00 |
| 05.03.2026 | 79,50 | 80,55 | 78,10 | 78,85 | -1,25% | 842,00 |
| 04.03.2026 | 79,30 | 80,45 | 78,65 | 79,85 | 0,76% | 462,00 |
| 03.03.2026 | 82,95 | 83,35 | 77,90 | 79,25 | -4,11% | 740,00 |
| 02.03.2026 | 84,00 | 84,70 | 82,20 | 82,65 | -2,13% | 1.183,00 |
| 27.02.2026 | 83,55 | 84,80 | 82,55 | 84,45 | 0,90% | 436,00 |
| 26.02.2026 | 83,55 | 84,90 | 82,20 | 83,70 | -0,24% | 872,00 |
| 25.02.2026 | 83,45 | 84,40 | 82,55 | 83,90 | 0,60% | 1.137,00 |
| 24.02.2026 | 83,60 | 84,20 | 82,50 | 83,40 | -0,06% | 1.918,00 |
| 23.02.2026 | 82,40 | 85,20 | 82,35 | 83,45 | 0,97% | 158,00 |
| 20.02.2026 | 82,70 | 84,25 | 82,05 | 82,65 | 0,12% | 277,00 |
| 19.02.2026 | 83,15 | 83,60 | 81,25 | 82,55 | -0,84% | 110,00 |
| 18.02.2026 | 82,20 | 83,80 | 80,90 | 83,25 | 1,40% | 824,00 |
| 17.02.2026 | 83,10 | 83,30 | 80,05 | 82,10 | -1,62% | 3.526,00 |
| 16.02.2026 | 84,10 | 84,35 | 83,05 | 83,45 | -0,71% | 102,00 |
| 13.02.2026 | 82,95 | 84,65 | 82,95 | 84,05 | 1,20% | 130,00 |
| 12.02.2026 | 83,90 | 85,20 | 82,90 | 83,05 | -0,89% | 270,00 |
| 11.02.2026 | 84,45 | 84,55 | 83,55 | 83,80 | -0,71% | 54,00 |
| 10.02.2026 | 84,75 | 85,45 | 84,20 | 84,40 | -0,47% | 1.296,00 |
| 09.02.2026 | 85,35 | 85,45 | 84,50 | 84,80 | -0,47% | 982,00 |
| 06.02.2026 | 85,00 | 85,70 | 84,35 | 85,20 | 0,00% | 299,00 |
| 05.02.2026 | 84,80 | 86,35 | 84,75 | 85,20 | 0,12% | 1.266,00 |
| 04.02.2026 | 87,55 | 87,75 | 84,45 | 85,10 | -2,69% | 534,00 |
| 03.02.2026 | 88,70 | 89,05 | 87,05 | 87,45 | -1,30% | 941,00 |
| 02.02.2026 | 87,65 | 88,75 | 87,15 | 88,60 | 0,91% | 1.417,00 |
| 30.01.2026 | 88,00 | 88,35 | 87,30 | 87,80 | -0,34% | 1.206,00 |
| 29.01.2026 | 87,20 | 88,20 | 86,50 | 88,10 | 0,92% | 241,00 |
| 28.01.2026 | 87,60 | 87,70 | 87,05 | 87,30 | -0,17% | 221,00 |
| 27.01.2026 | 86,45 | 87,60 | 86,35 | 87,45 | 1,39% | 299,00 |
| 26.01.2026 | 85,45 | 86,90 | 85,10 | 86,25 | 1,41% | 440,00 |
| 23.01.2026 | 84,60 | 86,05 | 83,20 | 85,05 | 0,65% | 333,00 |
| 22.01.2026 | 83,50 | 85,65 | 83,25 | 84,50 | 1,20% | 669,00 |
| 21.01.2026 | 81,45 | 83,70 | 80,90 | 83,50 | 2,71% | 120,00 |
| 20.01.2026 | 82,55 | 82,75 | 80,95 | 81,30 | -1,39% | 1.124,00 |
| 19.01.2026 | 84,75 | 85,20 | 82,35 | 82,45 | -3,68% | 621,00 |
| 16.01.2026 | 85,95 | 85,95 | 85,30 | 85,60 | -0,35% | 768,00 |
| 15.01.2026 | 87,05 | 87,70 | 85,45 | 85,90 | -0,58% | 346,00 |
| 14.01.2026 | 87,05 | 87,50 | 86,25 | 86,40 | -0,80% | 551,00 |