63,000€
0,32%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 57,60 | 59,65 | 56,80 | 57,50 | -0,35% | 1.241,00 |
| 26.09.2024 | 57,35 | 60,05 | 57,35 | 57,70 | 0,61% | 160,00 |
| 25.09.2024 | 56,85 | 59,45 | 56,85 | 57,35 | 1,33% | - |
| 24.09.2024 | 57,50 | 59,90 | 56,15 | 56,60 | -1,48% | - |
| 23.09.2024 | 57,35 | 59,90 | 57,00 | 57,45 | 0,35% | - |
| 20.09.2024 | 57,70 | 58,90 | 57,10 | 57,25 | -0,95% | 100,00 |
| 19.09.2024 | 58,10 | 59,00 | 56,20 | 57,80 | 1,05% | 86,00 |
| 18.09.2024 | 58,95 | 59,55 | 56,75 | 57,20 | -3,05% | 3,00 |
| 17.09.2024 | 59,55 | 60,60 | 58,35 | 59,00 | -0,76% | - |
| 16.09.2024 | 59,55 | 59,55 | 56,10 | 59,45 | -0,25% | 51,00 |
| 13.09.2024 | 59,10 | 60,45 | 55,90 | 59,60 | 0,51% | 170,00 |
| 12.09.2024 | 58,85 | 61,10 | 58,45 | 59,30 | 1,02% | 15,00 |
| 11.09.2024 | 58,35 | 59,20 | 58,30 | 58,70 | 0,51% | 100,00 |
| 10.09.2024 | 58,45 | 59,40 | 56,35 | 58,40 | 0,00% | 112,00 |
| 09.09.2024 | 59,90 | 60,10 | 57,70 | 58,40 | -2,01% | 210,00 |
| 06.09.2024 | 60,30 | 61,20 | 58,40 | 59,60 | -1,16% | 105,00 |
| 05.09.2024 | 60,05 | 60,95 | 59,25 | 60,30 | 0,08% | 30,00 |
| 04.09.2024 | 59,45 | 60,40 | 58,30 | 60,25 | 1,01% | - |
| 03.09.2024 | 61,35 | 61,35 | 59,40 | 59,65 | -2,69% | - |
| 02.09.2024 | 61,25 | 61,55 | 60,95 | 61,30 | 0,08% | - |
| 30.08.2024 | 60,20 | 61,40 | 60,15 | 61,25 | 0,33% | 33,00 |
| 29.08.2024 | 60,15 | 62,55 | 59,75 | 61,05 | 1,92% | 30,00 |
| 28.08.2024 | 60,25 | 61,00 | 59,65 | 59,90 | 1,01% | - |
| 27.08.2024 | 57,90 | 63,20 | 57,90 | 59,30 | 1,28% | - |
| 26.08.2024 | 59,35 | 59,55 | 58,30 | 58,55 | -1,60% | 30,00 |
| 23.08.2024 | 55,80 | 62,35 | 55,80 | 59,50 | 6,63% | - |
| 22.08.2024 | 56,30 | 57,00 | 55,00 | 55,80 | -0,98% | 220,00 |
| 21.08.2024 | 55,90 | 56,75 | 55,90 | 56,35 | 0,71% | 50,00 |
| 20.08.2024 | 56,30 | 57,30 | 55,80 | 55,95 | -1,06% | 100,00 |
| 19.08.2024 | 56,35 | 58,05 | 56,20 | 56,55 | 0,35% | 21,00 |
| 16.08.2024 | 57,75 | 57,85 | 55,30 | 56,35 | -1,91% | 90,00 |
| 15.08.2024 | 56,35 | 58,25 | 55,40 | 57,45 | 3,70% | - |
| 14.08.2024 | 56,55 | 56,80 | 54,95 | 55,40 | -1,85% | - |
| 13.08.2024 | 57,64 | 57,64 | 51,78 | 56,45 | -0,27% | 231,00 |
| 12.08.2024 | 57,87 | 59,30 | 56,25 | 56,60 | -2,03% | 243,00 |
| 09.08.2024 | 55,79 | 62,20 | 55,79 | 57,78 | 3,40% | 113,00 |