155,500€
-0,70%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 156,00 | 156,60 | 155,20 | 156,00 | -0,38% | 301,00 |
| 18.04.2024 | 156,00 | 157,00 | 156,00 | 156,60 | 0,90% | 79,00 |
| 17.04.2024 | 155,20 | 156,00 | 155,20 | 155,20 | -0,64% | 67,00 |
| 16.04.2024 | 156,20 | 157,40 | 156,00 | 156,20 | -1,76% | 150,00 |
| 15.04.2024 | 157,60 | 159,20 | 156,00 | 159,00 | 1,79% | 130,00 |
| 12.04.2024 | 158,60 | 158,60 | 155,80 | 156,20 | -0,89% | 139,00 |
| 11.04.2024 | 157,60 | 159,20 | 157,60 | 157,60 | -0,51% | 46,00 |
| 10.04.2024 | 156,00 | 158,40 | 156,00 | 158,40 | 1,54% | 143,00 |
| 09.04.2024 | 158,80 | 158,80 | 156,00 | 156,00 | 0,52% | 10,00 |
| 08.04.2024 | 157,40 | 158,60 | 155,20 | 155,20 | -2,51% | 1.182,00 |
| 05.04.2024 | 159,80 | 160,00 | 158,20 | 159,20 | 2,58% | 68,00 |
| 04.04.2024 | 160,00 | 160,00 | 155,20 | 155,20 | -3,00% | 387,00 |
| 03.04.2024 | 155,80 | 160,00 | 155,80 | 160,00 | 1,01% | 205,00 |
| 02.04.2024 | 152,00 | 158,40 | 151,00 | 158,40 | 5,32% | 156,00 |
| 28.03.2024 | 151,60 | 154,20 | 148,20 | 150,40 | 1,35% | 310,00 |
| 27.03.2024 | 148,20 | 151,00 | 148,20 | 148,40 | 0,82% | 185,00 |
| 26.03.2024 | 149,40 | 150,00 | 146,80 | 147,20 | -2,00% | 524,00 |
| 25.03.2024 | 150,80 | 150,80 | 150,20 | 150,20 | -0,92% | 251,00 |
| 22.03.2024 | 150,40 | 151,60 | 150,20 | 151,60 | 0,66% | 83,00 |
| 21.03.2024 | 149,00 | 150,60 | 148,00 | 150,60 | 2,45% | 135,00 |
| 20.03.2024 | 148,60 | 148,60 | 147,00 | 147,00 | -0,68% | 372,00 |
| 19.03.2024 | 149,60 | 149,60 | 148,00 | 148,00 | 1,65% | 66,00 |
| 18.03.2024 | 148,80 | 148,80 | 145,60 | 145,60 | -2,80% | 143,00 |
| 15.03.2024 | 152,60 | 154,20 | 149,80 | 149,80 | -0,40% | 107,00 |
| 14.03.2024 | 151,80 | 154,00 | 150,40 | 150,40 | 0,80% | 239,00 |
| 13.03.2024 | 149,00 | 149,20 | 148,20 | 149,20 | 0,13% | 58,00 |
| 12.03.2024 | 149,20 | 150,40 | 149,00 | 149,00 | -0,53% | 500,00 |
| 11.03.2024 | 147,20 | 149,80 | 147,20 | 149,80 | 0,00% | 731,00 |
| 08.03.2024 | 149,80 | 150,00 | 147,80 | 149,80 | 0,27% | 640,00 |
| 07.03.2024 | 149,00 | 149,80 | 148,00 | 149,40 | 0,27% | 185,00 |
| 06.03.2024 | 146,60 | 149,20 | 146,60 | 149,00 | 2,34% | 246,00 |
| 05.03.2024 | 149,20 | 149,40 | 145,60 | 145,60 | -3,06% | 407,00 |
| 04.03.2024 | 149,20 | 151,60 | 147,00 | 150,20 | 0,54% | 247,00 |
| 01.03.2024 | 154,60 | 154,80 | 149,40 | 149,40 | -3,49% | 413,00 |
| 29.02.2024 | 153,00 | 154,80 | 153,00 | 154,80 | 3,20% | 212,00 |
| 28.02.2024 | 148,00 | 153,00 | 148,00 | 150,00 | -1,32% | 345,00 |
| 27.02.2024 | 154,80 | 154,80 | 150,80 | 152,00 | 1,20% | 309,00 |
| 26.02.2024 | 150,00 | 153,00 | 148,40 | 150,20 | 3,44% | 194,00 |
| 23.02.2024 | 143,80 | 150,00 | 141,40 | 145,20 | 1,26% | 643,00 |
| 22.02.2024 | 141,60 | 143,60 | 141,60 | 143,40 | 1,27% | 893,00 |
| 21.02.2024 | 138,20 | 141,60 | 136,00 | 141,60 | 1,72% | 853,00 |
| 20.02.2024 | 145,80 | 146,00 | 137,40 | 139,20 | -6,45% | 1.071,00 |
| 19.02.2024 | 148,20 | 150,00 | 148,00 | 148,80 | 0,40% | 197,00 |
| 16.02.2024 | 150,40 | 151,80 | 148,20 | 148,20 | 0,27% | 189,00 |
| 15.02.2024 | 150,20 | 151,00 | 147,80 | 147,80 | -1,20% | 236,00 |
| 14.02.2024 | 151,00 | 151,00 | 149,40 | 149,60 | -0,27% | 232,00 |
| 13.02.2024 | 150,20 | 150,40 | 149,60 | 150,00 | 1,35% | 165,00 |
| 12.02.2024 | 149,00 | 150,80 | 147,60 | 148,00 | 0,14% | 429,00 |
| 09.02.2024 | 151,40 | 151,40 | 147,80 | 147,80 | -4,27% | 506,00 |
| 08.02.2024 | 154,00 | 154,80 | 149,60 | 154,40 | 1,71% | 75,00 |
| 07.02.2024 | 151,20 | 153,60 | 150,60 | 151,80 | 2,02% | 265,00 |
| 06.02.2024 | 149,60 | 153,40 | 148,80 | 148,80 | -0,80% | 221,00 |
| 05.02.2024 | 150,40 | 151,80 | 149,60 | 150,00 | -0,40% | 162,00 |
| 02.02.2024 | 156,60 | 156,60 | 150,60 | 150,60 | -4,68% | 376,00 |
| 01.02.2024 | 153,60 | 158,00 | 153,60 | 158,00 | 1,94% | 154,00 |
| 31.01.2024 | 156,60 | 156,80 | 152,00 | 155,00 | -1,40% | 129,00 |
| 30.01.2024 | 150,40 | 157,20 | 150,40 | 157,20 | 3,42% | 107,00 |
| 29.01.2024 | 158,80 | 158,80 | 150,40 | 152,00 | -5,00% | 1.239,00 |
| 26.01.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 2,17% | 65,00 |
| 25.01.2024 | 153,40 | 159,60 | 152,00 | 156,60 | -0,13% | 315,00 |
| 24.01.2024 | 158,20 | 158,20 | 156,20 | 156,80 | 0,64% | 162,00 |
| 23.01.2024 | 158,00 | 158,00 | 155,80 | 155,80 | -0,64% | 28,00 |
| 22.01.2024 | 162,80 | 162,80 | 155,60 | 156,80 | -3,09% | 448,00 |
| 19.01.2024 | 160,40 | 161,80 | 155,40 | 161,80 | 3,45% | 323,00 |
| 18.01.2024 | 157,80 | 157,80 | 156,20 | 156,40 | -0,89% | 339,00 |
| 17.01.2024 | 158,60 | 161,40 | 157,60 | 157,80 | -3,07% | 196,00 |
| 16.01.2024 | 161,00 | 162,80 | 159,00 | 162,80 | 2,13% | 84,00 |
| 15.01.2024 | 162,60 | 162,60 | 159,40 | 159,40 | -1,97% | 156,00 |
| 12.01.2024 | 162,20 | 162,60 | 157,40 | 162,60 | 1,37% | 183,00 |
| 11.01.2024 | 156,20 | 160,40 | 156,20 | 160,40 | 2,69% | 190,00 |
| 10.01.2024 | 158,20 | 160,20 | 156,20 | 156,20 | -1,51% | 134,00 |
| 09.01.2024 | 162,40 | 162,40 | 158,60 | 158,60 | 0,00% | 178,00 |
| 08.01.2024 | 164,60 | 164,60 | 158,60 | 158,60 | -2,94% | 112,00 |
| 05.01.2024 | 163,20 | 163,40 | 163,20 | 163,40 | -0,12% | 4,00 |
| 04.01.2024 | 161,20 | 163,60 | 161,20 | 163,60 | 2,25% | 117,00 |
| 03.01.2024 | 163,80 | 163,80 | 160,00 | 160,00 | -1,72% | 408,00 |
| 02.01.2024 | 164,80 | 166,00 | 162,80 | 162,80 | -0,61% | 320,00 |
| 29.12.2023 | 162,20 | 164,60 | 162,20 | 163,80 | 0,49% | 447,00 |
| 28.12.2023 | 158,80 | 164,80 | 158,80 | 163,00 | 1,24% | 347,00 |
| 27.12.2023 | 165,80 | 165,80 | 160,00 | 161,00 | 0,00% | 314,00 |
| 22.12.2023 | 162,00 | 164,80 | 161,00 | 161,00 | -0,12% | 344,00 |
| 21.12.2023 | 159,60 | 162,20 | 159,60 | 161,20 | -0,49% | 517,00 |
| 20.12.2023 | 160,20 | 162,00 | 160,20 | 162,00 | 2,14% | 140,00 |
| 19.12.2023 | 160,00 | 161,60 | 158,60 | 158,60 | 1,28% | 113,00 |
| 18.12.2023 | 158,20 | 158,20 | 155,20 | 156,60 | -2,12% | 164,00 |
| 15.12.2023 | 158,40 | 160,00 | 158,40 | 160,00 | 1,14% | 401,00 |
| 14.12.2023 | 157,20 | 158,40 | 157,20 | 158,20 | 2,86% | 237,00 |
| 13.12.2023 | 157,20 | 157,20 | 153,80 | 153,80 | -3,63% | 470,00 |
| 12.12.2023 | 158,40 | 159,60 | 157,00 | 159,60 | -0,13% | 201,00 |
| 11.12.2023 | 159,60 | 159,80 | 156,60 | 159,80 | 1,14% | 266,00 |
| 08.12.2023 | 158,00 | 158,00 | 157,80 | 158,00 | 0,13% | 140,00 |
| 07.12.2023 | 156,80 | 158,80 | 155,00 | 157,80 | 1,81% | 302,00 |
| 06.12.2023 | 159,60 | 159,60 | 155,00 | 155,00 | -2,52% | 55,00 |
| 05.12.2023 | 158,40 | 159,00 | 154,40 | 159,00 | 2,85% | 212,00 |
| 04.12.2023 | 156,40 | 156,40 | 154,00 | 154,60 | -1,15% | 187,00 |
| 01.12.2023 | 159,80 | 159,80 | 153,80 | 156,40 | -0,64% | 349,00 |
| 30.11.2023 | 158,80 | 159,00 | 156,00 | 157,40 | -1,01% | 1.071,00 |
| 29.11.2023 | 156,80 | 159,00 | 154,00 | 159,00 | 2,45% | 401,00 |
| 28.11.2023 | 155,40 | 158,80 | 155,20 | 155,20 | 1,04% | 240,00 |
| 27.11.2023 | 154,20 | 158,40 | 152,80 | 153,60 | -2,66% | 653,00 |