63,350€
0,48%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,10 | 63,95 | 62,20 | 62,95 | -0,16% | 53,00 |
| 20.02.2025 | 65,40 | 66,25 | 62,60 | 63,05 | -3,45% | 34,00 |
| 19.02.2025 | 65,55 | 66,10 | 65,10 | 65,30 | -0,15% | - |
| 18.02.2025 | 65,20 | 66,60 | 64,50 | 65,40 | 0,46% | 235,00 |
| 17.02.2025 | 65,25 | 65,50 | 64,60 | 65,10 | 0,15% | 50,00 |
| 14.02.2025 | 65,45 | 66,00 | 65,00 | 65,00 | -0,46% | 20,00 |
| 13.02.2025 | 66,40 | 66,70 | 65,30 | 65,30 | -1,36% | - |
| 12.02.2025 | 65,00 | 66,25 | 65,00 | 66,20 | 2,08% | - |
| 11.02.2025 | 64,75 | 65,15 | 64,40 | 64,85 | 0,08% | - |
| 10.02.2025 | 65,00 | 66,10 | 61,15 | 64,80 | -0,31% | 485,00 |
| 07.02.2025 | 67,20 | 67,50 | 64,05 | 65,00 | -3,06% | 240,00 |
| 06.02.2025 | 66,45 | 68,40 | 65,70 | 67,05 | 1,51% | 228,00 |
| 05.02.2025 | 67,25 | 68,45 | 65,10 | 66,05 | -2,08% | 236,00 |
| 04.02.2025 | 64,90 | 68,50 | 64,05 | 67,45 | 3,93% | 256,00 |
| 03.02.2025 | 62,55 | 67,45 | 61,55 | 64,90 | 2,85% | - |
| 31.01.2025 | 62,65 | 63,25 | 62,45 | 63,10 | -0,24% | 293,00 |
| 30.01.2025 | 62,65 | 63,25 | 60,90 | 63,25 | 0,96% | 167,00 |
| 29.01.2025 | 62,20 | 62,85 | 61,90 | 62,65 | 0,72% | 3,00 |
| 28.01.2025 | 62,90 | 63,05 | 62,05 | 62,20 | -1,11% | 14,00 |
| 27.01.2025 | 63,90 | 64,55 | 62,50 | 62,90 | -1,95% | - |
| 24.01.2025 | 61,45 | 69,55 | 61,45 | 64,15 | 4,31% | 510,00 |
| 23.01.2025 | 60,90 | 62,05 | 60,55 | 61,50 | 0,65% | 180,00 |
| 22.01.2025 | 61,95 | 62,05 | 60,55 | 61,10 | -1,37% | 40,00 |
| 21.01.2025 | 61,85 | 62,25 | 60,75 | 61,95 | 0,00% | 70,00 |
| 20.01.2025 | 62,35 | 62,60 | 61,30 | 61,95 | -0,48% | - |
| 17.01.2025 | 63,50 | 63,80 | 62,25 | 62,25 | -1,97% | - |
| 16.01.2025 | 63,80 | 66,70 | 63,15 | 63,50 | -0,16% | 48,00 |
| 15.01.2025 | 61,55 | 63,65 | 61,50 | 63,60 | 3,16% | - |
| 14.01.2025 | 61,95 | 62,15 | 60,75 | 61,65 | -0,40% | - |
| 13.01.2025 | 62,70 | 64,15 | 61,80 | 61,90 | -1,35% | - |
| 10.01.2025 | 63,85 | 65,30 | 62,70 | 62,75 | -1,65% | 100,00 |
| 09.01.2025 | 64,20 | 65,10 | 63,80 | 63,80 | -0,62% | - |
| 08.01.2025 | 64,05 | 66,90 | 63,75 | 64,20 | 0,16% | - |
| 07.01.2025 | 63,95 | 64,70 | 63,60 | 64,10 | 0,16% | 100,00 |
| 06.01.2025 | 64,10 | 64,45 | 63,70 | 64,00 | 0,23% | 3,00 |
| 03.01.2025 | 63,55 | 64,55 | 63,40 | 63,85 | 0,55% | 15,00 |
| 02.01.2025 | 62,45 | 64,05 | 62,40 | 63,50 | 1,68% | 100,00 |
| 30.12.2024 | 61,70 | 63,65 | 60,45 | 62,45 | 1,38% | 71,00 |
| 27.12.2024 | 63,00 | 63,55 | 61,55 | 61,60 | -2,14% | 130,00 |
| 23.12.2024 | 62,70 | 63,05 | 58,30 | 62,95 | 0,24% | 300,00 |
| 20.12.2024 | 62,15 | 63,90 | 60,70 | 62,80 | 0,80% | 25,00 |
| 19.12.2024 | 62,90 | 63,45 | 61,90 | 62,30 | -1,42% | - |
| 18.12.2024 | 62,60 | 63,80 | 62,35 | 63,20 | 0,48% | - |
| 17.12.2024 | 64,00 | 64,05 | 62,35 | 62,90 | -1,64% | 4,00 |
| 16.12.2024 | 64,75 | 65,40 | 63,55 | 63,95 | -1,24% | 18,00 |
| 13.12.2024 | 63,15 | 65,65 | 62,55 | 64,75 | 2,29% | - |
| 12.12.2024 | 62,65 | 63,90 | 62,45 | 63,30 | 0,56% | 130,00 |
| 11.12.2024 | 63,15 | 63,85 | 62,35 | 62,95 | -0,16% | 72,00 |
| 10.12.2024 | 63,60 | 63,95 | 62,40 | 63,05 | -0,94% | 100,00 |
| 09.12.2024 | 63,25 | 64,35 | 62,50 | 63,65 | 0,39% | 129,00 |
| 06.12.2024 | 65,10 | 65,70 | 63,25 | 63,40 | -3,06% | - |
| 05.12.2024 | 63,60 | 65,40 | 63,45 | 65,40 | 2,75% | 20,00 |
| 04.12.2024 | 63,75 | 64,70 | 63,40 | 63,65 | 0,47% | 60,00 |
| 03.12.2024 | 63,85 | 64,80 | 63,15 | 63,35 | -0,78% | 45,00 |
| 02.12.2024 | 63,80 | 64,15 | 62,70 | 63,85 | 0,08% | 90,00 |
| 29.11.2024 | 63,30 | 64,65 | 63,25 | 63,80 | 0,87% | - |
| 28.11.2024 | 64,80 | 65,45 | 62,30 | 63,25 | -1,71% | 75,00 |
| 27.11.2024 | 63,55 | 65,15 | 63,25 | 64,35 | 1,34% | - |
| 26.11.2024 | 64,20 | 65,15 | 63,50 | 63,50 | -1,24% | 15,00 |
| 25.11.2024 | 64,15 | 64,70 | 63,60 | 64,30 | 0,08% | - |
| 22.11.2024 | 63,85 | 64,25 | 62,55 | 64,25 | 0,71% | - |
| 21.11.2024 | 63,65 | 65,00 | 63,25 | 63,80 | -0,23% | 30,00 |
| 20.11.2024 | 63,55 | 64,90 | 63,40 | 63,95 | 0,24% | 180,00 |
| 19.11.2024 | 63,80 | 64,35 | 63,20 | 63,80 | 0,00% | - |
| 18.11.2024 | 64,05 | 64,45 | 63,05 | 63,80 | 0,08% | - |
| 15.11.2024 | 64,70 | 64,70 | 63,25 | 63,75 | -1,70% | - |
| 14.11.2024 | 63,70 | 65,75 | 63,35 | 64,85 | 2,21% | 15,00 |
| 13.11.2024 | 66,50 | 66,55 | 62,60 | 63,45 | -4,59% | 1.400,00 |
| 12.11.2024 | 65,50 | 66,60 | 65,45 | 66,50 | 0,91% | 138,00 |
| 11.11.2024 | 66,00 | 66,75 | 65,25 | 65,90 | 0,00% | 48,00 |
| 08.11.2024 | 66,55 | 67,05 | 65,60 | 65,90 | -1,20% | 20,00 |
| 07.11.2024 | 66,50 | 67,45 | 65,90 | 66,70 | 0,45% | 155,00 |
| 06.11.2024 | 66,95 | 67,75 | 66,10 | 66,40 | -0,97% | 90,00 |
| 05.11.2024 | 66,15 | 67,80 | 66,15 | 67,05 | 1,44% | 200,00 |
| 04.11.2024 | 66,20 | 66,70 | 65,70 | 66,10 | 0,46% | 318,00 |
| 01.11.2024 | 66,00 | 66,65 | 65,65 | 65,80 | -0,23% | - |
| 31.10.2024 | 65,85 | 66,65 | 65,80 | 65,95 | -0,23% | 125,00 |
| 30.10.2024 | 66,75 | 66,85 | 65,75 | 66,10 | -1,20% | 100,00 |
| 29.10.2024 | 66,35 | 67,80 | 65,90 | 66,90 | 0,90% | 20,00 |
| 28.10.2024 | 66,20 | 66,85 | 65,95 | 66,30 | 0,15% | 531,00 |
| 25.10.2024 | 65,75 | 67,40 | 65,65 | 66,20 | 0,53% | - |
| 24.10.2024 | 66,05 | 66,95 | 65,65 | 65,85 | -0,15% | 139,00 |
| 23.10.2024 | 67,45 | 67,50 | 65,00 | 65,95 | -2,15% | - |
| 22.10.2024 | 67,50 | 67,80 | 66,55 | 67,40 | 0,22% | - |
| 21.10.2024 | 68,00 | 68,65 | 66,25 | 67,25 | -0,22% | 300,00 |
| 18.10.2024 | 66,70 | 68,75 | 66,20 | 67,40 | 1,35% | 545,00 |
| 17.10.2024 | 65,60 | 66,60 | 64,90 | 66,50 | 1,29% | 664,00 |
| 16.10.2024 | 64,85 | 65,90 | 64,65 | 65,65 | 1,55% | 795,00 |
| 15.10.2024 | 62,00 | 65,50 | 61,80 | 64,65 | 4,19% | 318,00 |
| 14.10.2024 | 60,95 | 62,35 | 60,85 | 62,05 | 1,55% | 325,00 |
| 11.10.2024 | 59,65 | 61,70 | 59,65 | 61,10 | 2,17% | 20,00 |
| 10.10.2024 | 56,10 | 60,15 | 56,10 | 59,80 | 5,28% | 284,00 |
| 09.10.2024 | 56,85 | 57,60 | 56,45 | 56,80 | -0,87% | 60,00 |
| 08.10.2024 | 57,35 | 58,40 | 56,65 | 57,30 | -0,35% | 116,00 |
| 07.10.2024 | 58,50 | 59,10 | 57,45 | 57,50 | -1,54% | 702,00 |
| 04.10.2024 | 57,95 | 58,85 | 57,80 | 58,40 | 0,00% | - |
| 03.10.2024 | 57,35 | 59,60 | 57,25 | 58,40 | 1,57% | 128,00 |
| 02.10.2024 | 59,20 | 59,25 | 55,85 | 57,50 | -2,38% | 90,00 |
| 01.10.2024 | 57,75 | 59,25 | 57,75 | 58,90 | 2,17% | - |
| 30.09.2024 | 57,70 | 59,25 | 57,15 | 57,65 | 0,26% | 73,00 |