78,750€
-0,19%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 78,80 | 79,45 | 78,60 | 78,75 | -0,19% | - |
| 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% | - |
| 27.03.2025 | 65,45 | 66,55 | 65,45 | 65,60 | 0,23% | 125,00 |
| 26.03.2025 | 65,70 | 66,70 | 65,45 | 65,45 | -0,23% | - |
| 25.03.2025 | 65,50 | 66,45 | 65,40 | 65,60 | 0,23% | - |
| 24.03.2025 | 65,30 | 66,20 | 64,85 | 65,45 | 0,54% | 60,00 |
| 21.03.2025 | 66,00 | 66,90 | 64,75 | 65,10 | -0,61% | 100,00 |
| 20.03.2025 | 65,85 | 66,85 | 65,50 | 65,50 | -0,68% | 610,00 |
| 19.03.2025 | 65,15 | 66,85 | 65,00 | 65,95 | 0,92% | 1.557,00 |
| 18.03.2025 | 64,90 | 65,55 | 64,55 | 65,35 | 0,62% | 60,00 |
| 17.03.2025 | 65,00 | 65,50 | 64,70 | 64,95 | -0,31% | 60,00 |
| 14.03.2025 | 64,15 | 65,35 | 63,85 | 65,15 | 1,32% | 36,00 |
| 13.03.2025 | 65,15 | 65,25 | 63,90 | 64,30 | -1,61% | 100,00 |
| 12.03.2025 | 65,00 | 65,65 | 64,85 | 65,35 | 0,54% | 10,00 |
| 11.03.2025 | 65,10 | 65,65 | 64,95 | 65,00 | 0,08% | 315,00 |
| 10.03.2025 | 64,45 | 65,55 | 64,40 | 64,95 | 0,85% | 144,00 |
| 07.03.2025 | 64,20 | 65,60 | 63,45 | 64,40 | 0,31% | 188,00 |
| 06.03.2025 | 64,60 | 66,45 | 64,20 | 64,20 | -0,77% | 20,00 |
| 05.03.2025 | 64,15 | 65,90 | 63,70 | 64,70 | 1,41% | 390,00 |
| 04.03.2025 | 64,70 | 66,45 | 63,50 | 63,80 | -1,47% | 360,00 |
| 03.03.2025 | 65,55 | 65,55 | 63,65 | 64,75 | -0,92% | 288,00 |
| 28.02.2025 | 65,05 | 66,55 | 65,00 | 65,35 | -0,23% | 15,00 |
| 27.02.2025 | 65,45 | 66,50 | 64,95 | 65,50 | 0,00% | 510,00 |
| 26.02.2025 | 62,75 | 66,40 | 62,00 | 65,50 | 4,13% | 147,00 |
| 25.02.2025 | 63,50 | 63,80 | 62,65 | 62,90 | -1,26% | 410,00 |
| 24.02.2025 | 63,75 | 64,25 | 63,35 | 63,70 | 1,19% | - |
| 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 |