71,900€
1,05%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 71,05 | 71,90 | 71,00 | 71,50 | 0,49% | 86,00 |
| 18.08.2025 | 72,30 | 72,40 | 70,55 | 71,15 | -1,73% | 330,00 |
| 15.08.2025 | 73,80 | 74,10 | 70,20 | 72,40 | -1,76% | 150,00 |
| 14.08.2025 | 73,60 | 73,80 | 72,90 | 73,70 | 0,68% | 40,00 |
| 13.08.2025 | 73,00 | 73,70 | 72,70 | 73,20 | 0,69% | 50,00 |
| 12.08.2025 | 73,20 | 73,75 | 72,30 | 72,70 | -0,27% | 50,00 |
| 11.08.2025 | 73,25 | 73,85 | 72,75 | 72,90 | -0,21% | - |
| 08.08.2025 | 74,50 | 74,50 | 72,70 | 73,05 | -1,42% | 85,00 |
| 07.08.2025 | 73,20 | 74,95 | 72,80 | 74,10 | 1,65% | 100,00 |
| 06.08.2025 | 73,45 | 73,70 | 72,65 | 72,90 | -0,61% | - |
| 05.08.2025 | 73,10 | 73,35 | 72,80 | 73,35 | 0,62% | 56,00 |
| 04.08.2025 | 71,15 | 73,10 | 71,15 | 72,90 | 2,10% | 353,00 |
| 01.08.2025 | 74,35 | 75,15 | 71,40 | 71,40 | -4,03% | 140,00 |
| 31.07.2025 | 75,75 | 75,75 | 73,75 | 74,40 | -1,98% | 192,00 |
| 30.07.2025 | 76,20 | 76,75 | 74,85 | 75,90 | -0,26% | 9,00 |
| 29.07.2025 | 75,85 | 77,20 | 75,30 | 76,10 | 0,33% | 33,00 |
| 28.07.2025 | 76,45 | 76,80 | 75,40 | 75,85 | 0,00% | - |
| 25.07.2025 | 75,75 | 76,60 | 75,45 | 75,85 | 0,33% | 131,00 |
| 24.07.2025 | 76,05 | 76,20 | 75,10 | 75,60 | 0,13% | - |
| 23.07.2025 | 75,55 | 76,10 | 74,25 | 75,50 | -0,20% | 64,00 |
| 22.07.2025 | 76,70 | 76,80 | 74,85 | 75,65 | -0,33% | 521,00 |
| 21.07.2025 | 77,60 | 78,00 | 75,20 | 75,90 | -2,32% | 1.935,00 |
| 18.07.2025 | 78,60 | 79,05 | 77,15 | 77,70 | -1,08% | 1.715,00 |
| 17.07.2025 | 77,25 | 79,00 | 76,50 | 78,55 | 2,61% | 1.362,00 |
| 16.07.2025 | 77,40 | 77,65 | 76,25 | 76,55 | -1,35% | 26,00 |
| 15.07.2025 | 75,90 | 77,65 | 75,80 | 77,60 | 2,17% | 62,00 |
| 14.07.2025 | 75,55 | 76,60 | 75,05 | 75,95 | 0,53% | 165,00 |
| 11.07.2025 | 76,10 | 76,10 | 75,10 | 75,55 | -1,18% | 1,00 |
| 10.07.2025 | 76,90 | 77,05 | 76,10 | 76,45 | -1,16% | - |
| 09.07.2025 | 76,05 | 77,85 | 75,35 | 77,35 | 1,98% | 15,00 |
| 08.07.2025 | 75,30 | 76,60 | 74,70 | 75,85 | 1,40% | 64,00 |
| 07.07.2025 | 73,85 | 75,80 | 72,75 | 74,80 | 0,47% | 51,00 |
| 04.07.2025 | 74,20 | 74,95 | 73,30 | 74,45 | 0,34% | - |
| 03.07.2025 | 73,90 | 74,55 | 73,65 | 74,20 | 0,13% | 67,00 |
| 02.07.2025 | 74,40 | 74,40 | 73,85 | 74,10 | -0,13% | - |
| 01.07.2025 | 76,10 | 76,10 | 74,20 | 74,20 | -2,50% | - |
| 30.06.2025 | 74,90 | 76,15 | 73,85 | 76,10 | 1,87% | - |
| 27.06.2025 | 73,10 | 75,05 | 72,90 | 74,70 | 1,91% | - |
| 26.06.2025 | 72,85 | 73,90 | 72,10 | 73,30 | 0,69% | - |
| 25.06.2025 | 73,25 | 73,60 | 72,20 | 72,80 | -0,61% | - |
| 24.06.2025 | 73,10 | 74,80 | 72,55 | 73,25 | 0,76% | 70,00 |
| 23.06.2025 | 72,15 | 73,60 | 72,15 | 72,70 | 0,55% | 20,00 |
| 20.06.2025 | 72,30 | 72,90 | 71,35 | 72,30 | 0,28% | 1.735,00 |
| 19.06.2025 | 72,10 | 72,85 | 72,05 | 72,10 | -0,69% | 155,00 |
| 18.06.2025 | 73,75 | 73,80 | 71,25 | 72,60 | -1,76% | 469,00 |
| 17.06.2025 | 73,75 | 74,40 | 73,10 | 73,90 | 0,14% | 93,00 |
| 16.06.2025 | 72,80 | 74,80 | 72,80 | 73,80 | 0,48% | 281,00 |
| 13.06.2025 | 74,95 | 77,20 | 72,70 | 73,45 | -3,23% | 13,00 |
| 12.06.2025 | 78,45 | 78,45 | 75,85 | 75,90 | -3,25% | 293,00 |
| 11.06.2025 | 77,60 | 78,70 | 76,80 | 78,45 | 0,90% | 15,00 |
| 10.06.2025 | 78,55 | 78,95 | 77,30 | 77,75 | -0,89% | 147,00 |
| 09.06.2025 | 78,80 | 79,45 | 78,30 | 78,45 | -0,57% | 90,00 |
| 06.06.2025 | 78,90 | 79,55 | 78,00 | 78,90 | -0,38% | 100,00 |
| 05.06.2025 | 77,80 | 79,30 | 77,70 | 79,20 | 1,67% | 208,00 |
| 04.06.2025 | 76,70 | 78,95 | 76,70 | 77,90 | 1,56% | 378,00 |
| 03.06.2025 | 77,55 | 79,05 | 75,15 | 76,70 | -0,78% | 43,00 |
| 02.06.2025 | 79,60 | 79,95 | 76,70 | 77,30 | -2,89% | 380,00 |
| 30.05.2025 | 80,60 | 80,60 | 78,25 | 79,60 | -1,06% | 53,00 |
| 29.05.2025 | 80,50 | 80,70 | 78,30 | 80,45 | 1,64% | 1.214,00 |
| 28.05.2025 | 77,30 | 79,20 | 77,25 | 79,15 | 2,33% | 1.000,00 |
| 27.05.2025 | 76,95 | 78,90 | 76,80 | 77,35 | 0,52% | 4,00 |
| 26.05.2025 | 78,35 | 78,35 | 76,95 | 76,95 | -0,58% | 510,00 |
| 23.05.2025 | 77,70 | 78,45 | 75,20 | 77,40 | -0,51% | 128,00 |
| 22.05.2025 | 81,00 | 81,05 | 76,40 | 77,80 | -3,83% | 491,00 |
| 21.05.2025 | 79,40 | 81,25 | 77,10 | 80,90 | 1,89% | 137,00 |
| 20.05.2025 | 79,70 | 81,00 | 77,55 | 79,40 | -0,56% | 304,00 |
| 19.05.2025 | 76,45 | 83,55 | 73,75 | 79,85 | 4,72% | 1.137,00 |
| 16.05.2025 | 75,30 | 76,40 | 74,20 | 76,25 | 1,60% | 573,00 |
| 15.05.2025 | 74,15 | 76,10 | 73,40 | 75,05 | 0,87% | 259,00 |
| 14.05.2025 | 74,20 | 75,00 | 72,50 | 74,40 | 0,54% | 135,00 |
| 13.05.2025 | 70,70 | 74,50 | 70,70 | 74,00 | 4,15% | 45,00 |
| 12.05.2025 | 72,10 | 72,55 | 69,85 | 71,05 | -1,32% | 15,00 |
| 09.05.2025 | 71,85 | 72,50 | 71,60 | 72,00 | 0,49% | 59,00 |
| 08.05.2025 | 73,25 | 73,25 | 71,65 | 71,65 | -1,51% | 48,00 |
| 07.05.2025 | 68,80 | 73,20 | 68,25 | 72,75 | 4,75% | 278,00 |
| 06.05.2025 | 66,50 | 69,90 | 65,80 | 69,45 | 4,44% | 313,00 |
| 05.05.2025 | 66,85 | 67,70 | 65,35 | 66,50 | -0,60% | 275,00 |
| 02.05.2025 | 66,55 | 68,15 | 66,30 | 66,90 | 1,13% | 85,00 |
| 30.04.2025 | 66,10 | 66,30 | 65,05 | 66,15 | 0,08% | 160,00 |
| 29.04.2025 | 65,95 | 67,00 | 65,00 | 66,10 | 0,15% | 244,00 |
| 28.04.2025 | 64,55 | 66,95 | 63,40 | 66,00 | 2,48% | 300,00 |
| 25.04.2025 | 62,95 | 66,30 | 62,95 | 64,40 | 2,30% | 35,00 |
| 24.04.2025 | 62,10 | 63,35 | 61,95 | 62,95 | 1,37% | - |
| 23.04.2025 | 61,55 | 62,60 | 60,70 | 62,10 | 1,89% | 24,00 |
| 22.04.2025 | 61,65 | 62,25 | 60,75 | 60,95 | -1,14% | - |
| 17.04.2025 | 63,40 | 63,80 | 60,40 | 61,65 | -1,99% | - |
| 16.04.2025 | 62,50 | 63,20 | 61,75 | 62,90 | -0,40% | - |
| 15.04.2025 | 62,45 | 63,15 | 62,35 | 63,15 | 1,20% | 160,00 |
| 14.04.2025 | 61,75 | 63,55 | 60,60 | 62,40 | 1,71% | 95,00 |
| 11.04.2025 | 60,90 | 62,85 | 59,55 | 61,35 | 1,24% | 44,00 |
| 10.04.2025 | 58,80 | 60,60 | 57,25 | 60,60 | 3,50% | 505,00 |
| 09.04.2025 | 57,90 | 59,00 | 55,15 | 58,55 | 0,86% | 715,00 |
| 08.04.2025 | 59,55 | 59,55 | 56,90 | 58,05 | -1,53% | 80,00 |
| 07.04.2025 | 56,50 | 62,20 | 53,40 | 58,95 | 1,46% | 747,00 |
| 04.04.2025 | 61,00 | 63,15 | 54,00 | 58,10 | -4,99% | 256,00 |
| 03.04.2025 | 64,00 | 64,35 | 59,20 | 61,15 | -4,82% | 220,00 |
| 02.04.2025 | 64,40 | 65,00 | 63,85 | 64,25 | -0,39% | 198,00 |
| 01.04.2025 | 64,20 | 65,85 | 64,20 | 64,50 | 0,47% | - |
| 31.03.2025 | 65,50 | 66,00 | 63,55 | 64,20 | -1,98% | 246,00 |
| 28.03.2025 | 65,55 | 66,50 | 65,45 | 65,50 | -0,15% | - |