152,700€
1,80%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 150,00 | 153,70 | 149,80 | 152,70 | 1,80% | 30,00 |
27.03.2024 | 148,50 | 151,90 | 148,20 | 150,00 | 1,01% | - |
26.03.2024 | 149,60 | 150,80 | 147,00 | 148,50 | -0,74% | - |
25.03.2024 | 150,40 | 151,50 | 149,00 | 149,60 | -0,53% | 160,00 |
22.03.2024 | 149,30 | 151,60 | 149,20 | 150,40 | 0,74% | - |
21.03.2024 | 149,00 | 150,60 | 147,90 | 149,30 | 0,54% | 20,00 |
20.03.2024 | 148,70 | 150,20 | 147,60 | 148,50 | -0,13% | - |
19.03.2024 | 147,50 | 149,30 | 147,30 | 148,70 | 0,81% | - |
18.03.2024 | 151,40 | 151,50 | 146,20 | 147,50 | -2,45% | - |
15.03.2024 | 152,60 | 153,20 | 150,10 | 151,20 | -0,79% | - |
14.03.2024 | 151,40 | 154,70 | 151,40 | 152,40 | 0,66% | - |
13.03.2024 | 148,10 | 153,60 | 148,10 | 151,40 | 2,09% | 5,00 |
12.03.2024 | 150,20 | 151,00 | 148,00 | 148,30 | -1,26% | - |
11.03.2024 | 149,80 | 150,70 | 148,20 | 150,20 | 0,27% | - |
08.03.2024 | 148,00 | 150,00 | 147,70 | 149,80 | 1,22% | - |
07.03.2024 | 147,60 | 149,70 | 147,40 | 148,00 | 0,27% | - |
06.03.2024 | 146,90 | 150,20 | 146,80 | 147,60 | 0,34% | 43,00 |
05.03.2024 | 148,50 | 149,80 | 146,90 | 147,10 | -0,94% | - |
04.03.2024 | 149,30 | 152,80 | 148,20 | 148,50 | -0,34% | - |
01.03.2024 | 153,80 | 154,30 | 149,00 | 149,00 | -3,12% | 26,00 |
29.02.2024 | 152,20 | 154,30 | 149,30 | 153,80 | 1,05% | - |
28.02.2024 | 150,80 | 152,90 | 147,80 | 152,20 | 0,79% | 39,00 |
27.02.2024 | 152,20 | 153,30 | 150,70 | 151,00 | -1,05% | 129,00 |
26.02.2024 | 147,50 | 152,70 | 146,50 | 152,60 | 3,60% | 14,00 |
23.02.2024 | 143,70 | 147,50 | 143,40 | 147,30 | 2,51% | - |
22.02.2024 | 141,90 | 144,60 | 140,30 | 143,70 | 1,27% | 410,00 |
21.02.2024 | 138,70 | 142,10 | 136,10 | 141,90 | 2,31% | - |
20.02.2024 | 145,40 | 146,40 | 138,70 | 138,70 | -4,61% | 69,00 |
19.02.2024 | 150,00 | 150,10 | 145,20 | 145,40 | -3,07% | 50,00 |
16.02.2024 | 149,40 | 151,30 | 149,30 | 150,00 | 0,27% | 4,00 |
15.02.2024 | 149,20 | 152,20 | 146,90 | 149,60 | 0,13% | 79,00 |
14.02.2024 | 150,50 | 151,40 | 149,10 | 149,40 | -0,73% | 2,00 |
13.02.2024 | 148,70 | 150,50 | 148,50 | 150,50 | 1,21% | - |
12.02.2024 | 148,90 | 150,70 | 147,50 | 148,70 | -0,13% | - |
09.02.2024 | 152,00 | 153,00 | 146,80 | 148,90 | -2,04% | 23,00 |
08.02.2024 | 153,70 | 155,40 | 152,00 | 152,00 | -1,11% | - |
07.02.2024 | 151,00 | 154,10 | 151,00 | 153,70 | 1,79% | - |
06.02.2024 | 152,00 | 152,90 | 148,60 | 151,00 | -0,66% | - |
05.02.2024 | 152,40 | 154,40 | 151,40 | 152,00 | -0,13% | - |
02.02.2024 | 158,80 | 159,30 | 152,20 | 152,20 | -4,34% | 82,00 |
01.02.2024 | 155,90 | 159,10 | 154,20 | 159,10 | 2,05% | 4,00 |
31.01.2024 | 155,90 | 156,80 | 152,90 | 155,90 | 0,00% | 115,00 |
30.01.2024 | 152,60 | 158,10 | 152,60 | 155,90 | 2,16% | 10,00 |
29.01.2024 | 160,00 | 161,10 | 151,90 | 152,60 | -4,86% | 12,00 |
26.01.2024 | 158,90 | 161,30 | 158,50 | 160,40 | 0,94% | - |
25.01.2024 | 155,30 | 160,40 | 154,90 | 158,90 | 2,25% | 10,00 |
24.01.2024 | 157,30 | 158,50 | 155,20 | 155,40 | -1,21% | - |
23.01.2024 | 155,50 | 158,10 | 155,50 | 157,30 | 1,16% | - |
22.01.2024 | 160,70 | 160,70 | 155,50 | 155,50 | -3,05% | 80,00 |
19.01.2024 | 157,90 | 161,00 | 155,40 | 160,40 | 1,52% | 30,00 |
18.01.2024 | 155,30 | 159,30 | 155,20 | 158,00 | 1,74% | - |
17.01.2024 | 158,90 | 161,90 | 155,30 | 155,30 | -3,42% | 20,00 |
16.01.2024 | 159,20 | 161,10 | 157,80 | 160,80 | 0,82% | - |
15.01.2024 | 159,20 | 162,30 | 159,20 | 159,50 | 0,06% | 30,00 |
12.01.2024 | 159,40 | 160,80 | 157,90 | 159,40 | -0,13% | 141,00 |
11.01.2024 | 157,50 | 162,70 | 157,50 | 159,60 | 1,20% | 90,00 |
10.01.2024 | 157,60 | 159,40 | 157,60 | 157,70 | -0,06% | 50,00 |
09.01.2024 | 160,30 | 161,50 | 157,80 | 157,80 | -1,62% | - |
08.01.2024 | 163,00 | 163,70 | 159,60 | 160,40 | -1,66% | 7,00 |
05.01.2024 | 163,80 | 164,40 | 162,80 | 163,10 | -0,67% | - |
04.01.2024 | 161,50 | 165,20 | 161,20 | 164,20 | 1,55% | 100,00 |
03.01.2024 | 164,90 | 165,40 | 161,20 | 161,70 | -2,12% | 68,00 |
02.01.2024 | 163,00 | 165,50 | 163,00 | 165,20 | 1,35% | 137,00 |
29.12.2023 | 163,30 | 164,60 | 161,60 | 163,00 | -0,24% | 79,00 |
28.12.2023 | 161,20 | 164,90 | 161,00 | 163,40 | 1,24% | 55,00 |
27.12.2023 | 163,20 | 163,80 | 160,50 | 161,40 | -0,86% | - |
22.12.2023 | 161,50 | 163,20 | 160,60 | 162,80 | 0,68% | - |
21.12.2023 | 160,20 | 163,20 | 159,10 | 161,70 | 0,81% | - |
20.12.2023 | 159,80 | 161,70 | 159,50 | 160,40 | 0,44% | - |
19.12.2023 | 157,70 | 161,30 | 157,60 | 159,70 | 1,33% | 10,00 |
18.12.2023 | 159,10 | 160,40 | 156,50 | 157,60 | -0,82% | - |
15.12.2023 | 157,00 | 160,00 | 156,50 | 158,90 | 1,40% | - |
14.12.2023 | 155,70 | 159,20 | 155,40 | 156,70 | 0,64% | - |
13.12.2023 | 158,10 | 158,60 | 154,20 | 155,70 | -1,52% | 54,00 |
12.12.2023 | 158,20 | 159,50 | 156,90 | 158,10 | 0,06% | 61,00 |
11.12.2023 | 157,50 | 159,30 | 157,10 | 158,00 | 0,45% | - |
08.12.2023 | 156,70 | 158,60 | 156,50 | 157,30 | 0,58% | 11,00 |
07.12.2023 | 157,00 | 158,20 | 156,40 | 156,40 | -0,38% | - |
06.12.2023 | 158,40 | 159,30 | 157,00 | 157,00 | -0,88% | 79,00 |
05.12.2023 | 155,20 | 159,80 | 154,00 | 158,40 | 2,13% | - |
04.12.2023 | 154,40 | 155,20 | 154,00 | 155,10 | 0,45% | - |
01.12.2023 | 158,20 | 160,00 | 152,00 | 154,40 | -2,15% | - |
30.11.2023 | 157,00 | 159,30 | 154,30 | 157,80 | 0,64% | 13,00 |
29.11.2023 | 156,90 | 158,60 | 152,70 | 156,80 | -0,06% | 111,00 |
28.11.2023 | 155,90 | 158,20 | 155,30 | 156,90 | 0,64% | 90,00 |
27.11.2023 | 157,20 | 157,60 | 152,70 | 155,90 | -1,08% | 12,00 |
24.11.2023 | 157,10 | 157,80 | 156,20 | 157,60 | 0,32% | - |
23.11.2023 | 149,00 | 157,90 | 149,00 | 157,10 | 5,44% | 315,00 |
22.11.2023 | 146,70 | 149,60 | 146,40 | 149,00 | 1,57% | 10,00 |
21.11.2023 | 147,60 | 148,50 | 146,50 | 146,70 | -0,61% | - |
20.11.2023 | 146,30 | 147,60 | 143,60 | 147,60 | 0,89% | 15,00 |
17.11.2023 | 146,60 | 148,30 | 145,70 | 146,30 | -0,27% | 25,00 |
16.11.2023 | 143,70 | 148,60 | 143,60 | 146,70 | 2,23% | 15,00 |
15.11.2023 | 140,70 | 144,20 | 140,30 | 143,50 | 1,85% | 33,00 |
14.11.2023 | 138,40 | 144,20 | 138,10 | 140,90 | 1,59% | 1,00 |
13.11.2023 | 142,40 | 145,40 | 138,10 | 138,70 | -2,60% | - |
10.11.2023 | 139,00 | 144,70 | 138,80 | 142,40 | 2,37% | - |
09.11.2023 | 137,20 | 143,00 | 135,50 | 139,10 | 1,53% | 12,00 |
08.11.2023 | 135,00 | 137,80 | 134,40 | 137,00 | 1,33% | - |
07.11.2023 | 138,20 | 140,60 | 135,00 | 135,20 | -2,17% | - |