75,550€
3,14%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 73,30 | 74,50 | 72,90 | 73,25 | 1,52% | 587,00 |
| 14.04.2026 | 71,75 | 72,30 | 71,25 | 72,15 | 1,33% | 108,00 |
| 13.04.2026 | 69,65 | 71,40 | 68,90 | 71,20 | 2,23% | 564,00 |
| 10.04.2026 | 68,80 | 70,95 | 68,70 | 69,65 | -1,90% | 116,00 |
| 08.04.2026 | 69,30 | 72,30 | 69,30 | 71,00 | 0,71% | 40,00 |
| 07.04.2026 | 71,15 | 71,65 | 70,25 | 70,50 | 1,15% | 120,00 |
| 02.04.2026 | 69,40 | 72,25 | 69,10 | 69,70 | 1,31% | - |
| 01.04.2026 | 67,55 | 69,85 | 66,30 | 68,80 | 4,08% | 86,00 |
| 31.03.2026 | 65,95 | 69,00 | 65,70 | 66,10 | 0,38% | 364,00 |
| 30.03.2026 | 66,40 | 67,65 | 65,30 | 65,85 | -5,39% | 347,00 |
| 27.03.2026 | 70,95 | 70,95 | 69,15 | 69,60 | -1,69% | 260,00 |
| 26.03.2026 | 71,10 | 71,65 | 69,80 | 70,80 | -1,05% | 82,00 |
| 25.03.2026 | 72,10 | 74,50 | 71,00 | 71,55 | 0,92% | - |
| 24.03.2026 | 73,30 | 75,20 | 70,70 | 70,90 | -4,06% | 147,00 |
| 23.03.2026 | 70,75 | 78,90 | 69,05 | 73,90 | 4,53% | 196,00 |
| 20.03.2026 | 71,35 | 73,60 | 70,60 | 70,70 | -4,72% | 319,00 |
| 19.03.2026 | 73,80 | 75,20 | 73,80 | 74,20 | -0,67% | - |
| 17.03.2026 | 75,10 | 75,15 | 74,70 | 74,70 | -0,53% | - |
| 16.03.2026 | 74,75 | 75,95 | 74,60 | 75,10 | -2,02% | 80,00 |
| 13.03.2026 | 78,70 | 78,70 | 76,40 | 76,65 | -2,04% | - |
| 12.03.2026 | 79,05 | 79,20 | 77,80 | 78,25 | -1,01% | 2,00 |
| 11.03.2026 | 79,60 | 80,55 | 78,40 | 79,05 | -1,25% | 27,00 |
| 10.03.2026 | 78,20 | 80,35 | 77,45 | 80,05 | 2,50% | 345,00 |
| 09.03.2026 | 82,20 | 83,40 | 77,45 | 78,10 | -1,76% | 408,00 |
| 06.03.2026 | 79,10 | 79,80 | 79,10 | 79,50 | 0,82% | - |
| 05.03.2026 | 79,70 | 80,75 | 78,30 | 78,85 | -1,07% | 1,00 |
| 04.03.2026 | 79,70 | 80,35 | 78,55 | 79,70 | -0,99% | 73,00 |
| 03.03.2026 | 83,10 | 83,45 | 80,40 | 80,50 | -2,95% | 27,00 |
| 02.03.2026 | 84,50 | 84,70 | 82,45 | 82,95 | -0,60% | - |
| 26.02.2026 | 83,75 | 84,75 | 82,25 | 83,45 | 0,30% | 95,00 |
| 25.02.2026 | 83,55 | 84,35 | 82,55 | 83,20 | 0,12% | 60,00 |
| 24.02.2026 | 83,50 | 84,15 | 82,50 | 83,10 | -0,95% | - |
| 23.02.2026 | 82,65 | 85,15 | 82,25 | 83,90 | 1,51% | 807,00 |
| 20.02.2026 | 82,65 | 84,20 | 82,10 | 82,65 | 0,12% | 1,00 |
| 19.02.2026 | 83,40 | 83,55 | 81,40 | 82,55 | 2,17% | - |
| 18.02.2026 | 82,10 | 82,30 | 80,80 | 80,80 | -2,42% | - |
| 17.02.2026 | 83,15 | 83,40 | 82,15 | 82,80 | -0,72% | - |
| 16.02.2026 | 83,95 | 84,45 | 82,85 | 83,40 | -0,36% | 100,00 |
| 13.02.2026 | 83,30 | 84,65 | 82,95 | 83,70 | 0,48% | - |
| 12.02.2026 | 83,90 | 85,20 | 82,90 | 83,30 | -1,24% | 1,00 |
| 10.02.2026 | 84,75 | 85,45 | 84,30 | 84,35 | -0,88% | - |
| 09.02.2026 | 85,15 | 85,15 | 84,80 | 85,10 | -0,12% | - |
| 06.02.2026 | 85,35 | 85,35 | 85,20 | 85,20 | -1,16% | - |
| 05.02.2026 | 84,50 | 86,45 | 84,50 | 86,20 | -1,32% | - |
| 03.02.2026 | 88,40 | 89,00 | 87,35 | 87,35 | -0,80% | 50,00 |
| 02.02.2026 | 87,90 | 88,05 | 87,85 | 88,05 | 0,23% | - |
| 29.01.2026 | 87,30 | 88,10 | 86,50 | 87,85 | 1,86% | 60,00 |
| 27.01.2026 | 86,20 | 86,30 | 86,20 | 86,25 | 0,64% | - |
| 26.01.2026 | 84,60 | 85,70 | 84,60 | 85,70 | 0,35% | - |
| 23.01.2026 | 84,70 | 85,50 | 83,00 | 85,40 | 2,09% | 47,00 |
| 21.01.2026 | 81,75 | 83,75 | 80,90 | 83,65 | 1,83% | 46,00 |
| 20.01.2026 | 82,60 | 82,75 | 80,95 | 82,15 | -0,42% | 150,00 |
| 19.01.2026 | 85,55 | 85,55 | 82,10 | 82,50 | -3,62% | 629,00 |
| 15.01.2026 | 86,85 | 87,65 | 85,55 | 85,60 | -1,15% | - |
| 14.01.2026 | 87,20 | 87,50 | 86,30 | 86,60 | -0,92% | - |
| 13.01.2026 | 88,35 | 88,40 | 87,10 | 87,40 | 0,11% | 4,00 |
| 12.01.2026 | 88,50 | 88,50 | 86,60 | 87,30 | -0,91% | - |
| 09.01.2026 | 87,20 | 88,10 | 86,45 | 88,10 | 1,09% | 1,00 |
| 08.01.2026 | 88,20 | 88,20 | 85,90 | 87,15 | 0,46% | - |
| 07.01.2026 | 87,00 | 87,55 | 86,65 | 86,75 | 1,34% | - |
| 05.01.2026 | 85,85 | 85,85 | 85,60 | 85,60 | 1,97% | - |
| 30.12.2025 | 83,30 | 83,95 | 82,70 | 83,95 | 0,90% | - |
| 23.12.2025 | 83,20 | 83,25 | 83,20 | 83,20 | 0,30% | - |
| 18.12.2025 | 81,05 | 82,95 | 80,40 | 82,95 | 2,66% | 13,00 |
| 17.12.2025 | 80,40 | 80,85 | 80,15 | 80,80 | 0,69% | 150,00 |
| 16.12.2025 | 80,00 | 80,25 | 80,00 | 80,25 | 0,00% | - |
| 15.12.2025 | 77,10 | 80,35 | 77,10 | 80,25 | 2,03% | - |
| 12.12.2025 | 78,75 | 79,15 | 78,25 | 78,65 | 0,38% | 5,00 |
| 11.12.2025 | 78,25 | 78,35 | 78,15 | 78,35 | 0,90% | - |
| 10.12.2025 | 79,90 | 80,20 | 77,45 | 77,65 | -4,72% | - |
| 08.12.2025 | 82,80 | 82,85 | 81,50 | 81,50 | -1,87% | 1,00 |
| 04.12.2025 | 82,60 | 83,05 | 82,50 | 83,05 | -0,24% | - |
| 02.12.2025 | 82,90 | 83,30 | 82,55 | 83,25 | -0,42% | - |
| 01.12.2025 | 83,35 | 83,70 | 83,25 | 83,60 | 0,00% | - |
| 28.11.2025 | 82,65 | 84,40 | 81,95 | 83,60 | 1,21% | 85,00 |
| 27.11.2025 | 80,00 | 82,70 | 79,65 | 82,60 | 4,62% | 14,00 |
| 26.11.2025 | 79,55 | 79,80 | 78,10 | 78,95 | -0,06% | 317,00 |
| 25.11.2025 | 79,15 | 79,30 | 78,30 | 79,00 | 2,07% | - |
| 24.11.2025 | 77,35 | 77,40 | 77,35 | 77,40 | 0,19% | - |
| 19.11.2025 | 78,40 | 78,45 | 77,00 | 77,25 | 0,85% | - |
| 18.11.2025 | 76,60 | 77,00 | 75,90 | 76,60 | -1,98% | - |
| 14.11.2025 | 77,45 | 78,20 | 77,30 | 78,15 | -2,13% | - |
| 13.11.2025 | 80,45 | 80,90 | 79,75 | 79,85 | 0,50% | 6,00 |
| 12.11.2025 | 78,40 | 79,75 | 77,85 | 79,45 | -1,55% | 407,00 |
| 11.11.2025 | 80,90 | 81,60 | 80,70 | 80,70 | 1,38% | 470,00 |
| 10.11.2025 | 79,85 | 79,85 | 79,55 | 79,60 | -2,33% | - |
| 07.11.2025 | 80,50 | 81,60 | 80,50 | 81,50 | -0,73% | - |
| 04.11.2025 | 81,70 | 82,10 | 81,70 | 82,10 | -0,91% | - |
| 31.10.2025 | 83,30 | 83,30 | 82,80 | 82,85 | -0,06% | - |
| 29.10.2025 | 83,50 | 83,55 | 82,80 | 82,90 | -1,43% | 1,00 |
| 28.10.2025 | 83,65 | 84,40 | 83,65 | 84,10 | 0,90% | - |
| 24.10.2025 | 83,75 | 84,35 | 82,95 | 83,35 | -0,24% | - |
| 23.10.2025 | 83,95 | 84,40 | 82,90 | 83,55 | -0,83% | - |
| 22.10.2025 | 83,70 | 84,70 | 83,70 | 84,25 | -0,24% | - |
| 21.10.2025 | 85,15 | 85,15 | 83,70 | 84,45 | -0,06% | - |
| 20.10.2025 | 82,50 | 84,90 | 82,50 | 84,50 | 2,67% | 76,00 |
| 17.10.2025 | 82,95 | 82,95 | 81,80 | 82,30 | -0,30% | - |
| 16.10.2025 | 83,15 | 83,15 | 82,55 | 82,55 | -0,66% | - |
| 13.10.2025 | 82,40 | 83,55 | 82,40 | 83,10 | 0,97% | - |
| 10.10.2025 | 85,70 | 85,95 | 81,65 | 82,30 | -3,80% | 705,00 |