172,900€
-0,06%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 173,00 | 173,00 | 170,20 | 172,80 | -0,12% | 1.949,00 |
| 30.05.2024 | 172,40 | 173,00 | 171,00 | 173,00 | 0,00% | 264,00 |
| 29.05.2024 | 173,40 | 174,80 | 171,60 | 173,00 | -0,23% | 2.812,00 |
| 28.05.2024 | 170,00 | 174,00 | 168,00 | 173,40 | 2,60% | 1.019,00 |
| 27.05.2024 | 173,00 | 174,00 | 168,80 | 169,00 | -2,42% | 1.321,00 |
| 24.05.2024 | 171,00 | 173,20 | 165,60 | 173,20 | 1,05% | 2.078,00 |
| 23.05.2024 | 172,20 | 172,20 | 169,40 | 171,40 | -0,35% | 910,00 |
| 22.05.2024 | 165,00 | 174,00 | 164,80 | 172,00 | 4,88% | 3.803,00 |
| 21.05.2024 | 164,00 | 165,00 | 163,20 | 164,00 | 0,12% | 1.052,00 |
| 20.05.2024 | 163,40 | 165,00 | 163,40 | 163,80 | -0,73% | 81,00 |
| 17.05.2024 | 163,00 | 165,00 | 161,20 | 165,00 | 1,23% | 694,00 |
| 16.05.2024 | 162,40 | 165,00 | 162,20 | 163,00 | -0,49% | 901,00 |
| 15.05.2024 | 157,20 | 163,80 | 156,80 | 163,80 | 6,23% | 1.729,00 |
| 14.05.2024 | 157,40 | 157,60 | 148,00 | 154,20 | -2,41% | 2.021,00 |
| 13.05.2024 | 160,60 | 160,60 | 157,60 | 158,00 | -1,25% | 342,00 |
| 10.05.2024 | 160,60 | 160,60 | 159,00 | 160,00 | -0,12% | 195,00 |
| 09.05.2024 | 160,40 | 160,40 | 157,80 | 160,20 | -0,12% | 252,00 |
| 08.05.2024 | 159,80 | 161,40 | 159,00 | 160,40 | 0,25% | 1.108,00 |
| 07.05.2024 | 160,60 | 160,60 | 157,80 | 160,00 | 0,25% | 646,00 |
| 06.05.2024 | 162,00 | 162,00 | 159,60 | 159,60 | -1,48% | 219,00 |
| 03.05.2024 | 161,00 | 162,00 | 160,20 | 162,00 | 0,62% | 69,00 |
| 02.05.2024 | 163,00 | 163,00 | 160,40 | 161,00 | -0,12% | 797,00 |
| 30.04.2024 | 157,80 | 161,20 | 157,80 | 161,20 | 2,03% | 1.205,00 |
| 29.04.2024 | 162,00 | 163,80 | 157,80 | 158,00 | -1,00% | 1.236,00 |
| 26.04.2024 | 159,80 | 161,60 | 159,60 | 159,60 | 0,00% | 424,00 |
| 25.04.2024 | 153,80 | 159,60 | 153,80 | 159,60 | 2,31% | 871,00 |
| 24.04.2024 | 155,00 | 160,00 | 152,80 | 156,00 | 0,65% | 1.760,00 |
| 23.04.2024 | 153,40 | 155,20 | 153,00 | 155,00 | 1,31% | 907,00 |
| 22.04.2024 | 154,20 | 154,20 | 153,00 | 153,00 | -1,80% | 659,00 |
| 19.04.2024 | 156,00 | 156,60 | 155,20 | 155,80 | 0,00% | 235,00 |
| 18.04.2024 | 156,20 | 157,00 | 155,00 | 155,80 | -0,13% | 591,00 |
| 17.04.2024 | 156,00 | 158,60 | 156,00 | 156,00 | -0,64% | 174,00 |
| 16.04.2024 | 157,60 | 158,60 | 156,40 | 157,00 | -1,01% | 923,00 |
| 15.04.2024 | 156,80 | 159,00 | 156,00 | 158,60 | 0,38% | 895,00 |
| 12.04.2024 | 156,20 | 159,20 | 156,20 | 158,00 | 0,13% | 508,00 |
| 11.04.2024 | 157,00 | 160,00 | 157,00 | 157,80 | -0,50% | 676,00 |
| 10.04.2024 | 156,00 | 158,80 | 156,00 | 158,60 | 1,67% | 1.331,00 |
| 09.04.2024 | 156,00 | 156,80 | 156,00 | 156,00 | -0,64% | 535,00 |
| 08.04.2024 | 159,00 | 159,00 | 156,20 | 157,00 | -1,88% | 1.556,00 |
| 05.04.2024 | 159,00 | 160,00 | 158,80 | 160,00 | 1,52% | 217,00 |
| 04.04.2024 | 160,00 | 160,60 | 156,00 | 157,60 | -2,48% | 1.101,00 |
| 03.04.2024 | 156,20 | 161,60 | 155,20 | 161,60 | 3,59% | 1.210,00 |
| 02.04.2024 | 153,00 | 157,00 | 152,80 | 156,00 | 1,96% | 2.471,00 |
| 28.03.2024 | 152,00 | 153,60 | 151,20 | 153,00 | 1,32% | 1.432,00 |
| 27.03.2024 | 149,80 | 152,00 | 149,00 | 151,00 | 0,80% | 1.883,00 |
| 26.03.2024 | 150,00 | 150,80 | 148,60 | 149,80 | -0,13% | 1.522,00 |
| 25.03.2024 | 150,00 | 150,40 | 150,00 | 150,00 | -0,92% | 906,00 |
| 22.03.2024 | 151,60 | 152,40 | 150,20 | 151,40 | 0,40% | 148,00 |
| 21.03.2024 | 148,00 | 151,20 | 147,80 | 150,80 | 1,48% | 763,00 |
| 20.03.2024 | 148,20 | 150,20 | 147,80 | 148,60 | 0,41% | 5.117,00 |
| 19.03.2024 | 148,40 | 148,80 | 148,00 | 148,00 | -0,27% | 1.504,00 |
| 18.03.2024 | 150,20 | 150,20 | 148,00 | 148,40 | -2,11% | 502,00 |
| 15.03.2024 | 154,60 | 154,60 | 151,60 | 151,60 | -0,92% | 136,00 |
| 14.03.2024 | 152,60 | 155,00 | 152,60 | 153,00 | 0,92% | 898,00 |
| 13.03.2024 | 149,00 | 151,60 | 148,00 | 151,60 | 1,61% | 1.091,00 |
| 12.03.2024 | 149,60 | 149,60 | 149,00 | 149,20 | -0,13% | 273,00 |
| 11.03.2024 | 148,20 | 150,20 | 148,20 | 149,40 | 0,00% | 1.513,00 |
| 08.03.2024 | 148,20 | 150,00 | 148,00 | 149,40 | 0,40% | 1.100,00 |
| 07.03.2024 | 148,00 | 150,00 | 148,00 | 148,80 | 0,00% | 552,00 |
| 06.03.2024 | 146,60 | 148,80 | 146,60 | 148,80 | 0,54% | 155,00 |
| 05.03.2024 | 148,60 | 148,60 | 148,00 | 148,00 | -1,07% | 188,00 |
| 04.03.2024 | 150,80 | 151,00 | 148,80 | 149,60 | 0,13% | 171,00 |
| 01.03.2024 | 153,20 | 154,20 | 149,40 | 149,40 | -3,36% | 239,00 |
| 29.02.2024 | 155,00 | 155,00 | 152,40 | 154,60 | 1,44% | 1.837,00 |
| 28.02.2024 | 148,40 | 153,40 | 148,40 | 152,40 | 0,79% | 661,00 |
| 27.02.2024 | 153,00 | 153,00 | 151,20 | 151,20 | -1,05% | 1.503,00 |
| 26.02.2024 | 147,80 | 153,00 | 147,80 | 152,80 | 4,23% | 1.379,00 |
| 23.02.2024 | 143,40 | 146,60 | 143,40 | 146,60 | 1,95% | 642,00 |
| 22.02.2024 | 143,80 | 144,60 | 141,00 | 143,80 | 0,98% | 1.230,00 |
| 21.02.2024 | 138,00 | 142,40 | 137,00 | 142,40 | 2,45% | 746,00 |
| 20.02.2024 | 144,20 | 146,20 | 139,00 | 139,00 | -4,66% | 1.513,00 |
| 19.02.2024 | 148,00 | 148,60 | 145,80 | 145,80 | -2,80% | 201,00 |
| 16.02.2024 | 150,80 | 152,00 | 150,00 | 150,00 | -0,27% | 1.487,00 |
| 15.02.2024 | 151,00 | 151,60 | 148,00 | 150,40 | 0,27% | 2.648,00 |
| 14.02.2024 | 150,40 | 151,00 | 150,00 | 150,00 | -0,53% | 979,00 |
| 13.02.2024 | 149,80 | 150,80 | 149,80 | 150,80 | 0,00% | 482,00 |
| 12.02.2024 | 149,20 | 150,80 | 148,00 | 150,80 | 1,21% | 1.841,00 |
| 09.02.2024 | 152,00 | 152,20 | 146,60 | 149,00 | -1,97% | 1.628,00 |
| 08.02.2024 | 153,80 | 157,00 | 152,00 | 152,00 | -1,17% | 762,00 |
| 07.02.2024 | 151,00 | 153,80 | 151,00 | 153,80 | 1,72% | 625,00 |
| 06.02.2024 | 152,00 | 152,00 | 147,80 | 151,20 | -0,53% | 886,00 |
| 05.02.2024 | 152,00 | 154,60 | 151,20 | 152,00 | -0,78% | 1.382,00 |
| 02.02.2024 | 157,40 | 158,60 | 152,00 | 153,20 | -3,53% | 532,00 |
| 01.02.2024 | 159,00 | 160,20 | 155,40 | 158,80 | 1,79% | 1.105,00 |
| 31.01.2024 | 156,00 | 157,00 | 151,80 | 156,00 | 0,00% | 2.453,00 |
| 30.01.2024 | 153,80 | 158,60 | 153,80 | 156,00 | 1,83% | 2.758,00 |
| 29.01.2024 | 160,40 | 160,40 | 151,60 | 153,20 | -5,20% | 2.263,00 |
| 26.01.2024 | 160,00 | 161,80 | 159,00 | 161,60 | 1,64% | 370,00 |
| 25.01.2024 | 155,20 | 161,80 | 155,00 | 159,00 | 2,19% | 786,00 |
| 24.01.2024 | 157,00 | 157,80 | 155,60 | 155,60 | -1,77% | 390,00 |
| 23.01.2024 | 155,00 | 158,40 | 155,00 | 158,40 | 1,80% | 232,00 |
| 22.01.2024 | 157,40 | 158,20 | 155,60 | 155,60 | -1,14% | 1.085,00 |
| 19.01.2024 | 161,80 | 161,80 | 155,00 | 157,40 | -0,38% | 657,00 |
| 18.01.2024 | 158,60 | 158,80 | 157,00 | 158,00 | 1,54% | 416,00 |
| 17.01.2024 | 162,60 | 162,60 | 155,60 | 155,60 | -3,59% | 1.445,00 |
| 16.01.2024 | 160,00 | 161,40 | 159,60 | 161,40 | -0,25% | 451,00 |
| 15.01.2024 | 162,40 | 162,80 | 159,80 | 161,80 | 1,00% | 321,00 |
| 12.01.2024 | 158,40 | 160,80 | 158,20 | 160,20 | 0,25% | 986,00 |
| 11.01.2024 | 160,00 | 161,40 | 157,80 | 159,80 | 0,76% | 964,00 |
| 10.01.2024 | 158,60 | 158,60 | 158,60 | 158,60 | 0,00% | 22,00 |