Börse:
158,200€
-1,13%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
157,400€
Ask:
159,000€
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 157,80 | 163,10 | 157,10 | 158,20 | -1,13% | - |
| 24.06.2022 | 158,60 | 162,80 | 157,00 | 160,00 | 2,04% | 2.349,00 |
| 23.06.2022 | 162,00 | 162,40 | 156,80 | 156,80 | -2,37% | 4.544,00 |
| 22.06.2022 | 159,80 | 160,80 | 155,80 | 160,60 | 0,00% | 1.822,00 |
| 21.06.2022 | 162,40 | 164,00 | 160,00 | 160,60 | 0,50% | 1.255,00 |
| 20.06.2022 | 164,00 | 164,00 | 158,40 | 159,80 | -1,11% | 1.037,00 |
| 17.06.2022 | 158,40 | 169,00 | 156,00 | 161,60 | 3,86% | 3.432,00 |
| 16.06.2022 | 162,00 | 163,00 | 153,40 | 155,60 | -5,47% | 3.064,00 |
| 15.06.2022 | 167,20 | 167,20 | 163,40 | 164,60 | 0,98% | 825,00 |
| 14.06.2022 | 168,00 | 171,40 | 161,80 | 163,00 | -4,12% | 1.985,00 |
| 13.06.2022 | 169,00 | 172,20 | 166,20 | 170,00 | 2,53% | 2.792,00 |
| 10.06.2022 | 170,20 | 171,20 | 163,80 | 165,80 | -2,70% | 1.723,00 |
| 09.06.2022 | 174,80 | 175,60 | 169,60 | 170,40 | -2,52% | 1.031,00 |
| 08.06.2022 | 175,00 | 175,80 | 172,20 | 174,80 | 1,39% | 1.541,00 |
| 07.06.2022 | 177,00 | 178,00 | 172,40 | 172,40 | -2,60% | 2.477,00 |
| 06.06.2022 | 178,00 | 179,00 | 176,80 | 177,00 | -0,56% | 1.552,00 |
| 03.06.2022 | 176,60 | 179,00 | 176,00 | 178,00 | 0,11% | 1.283,00 |
| 02.06.2022 | 176,60 | 178,60 | 174,20 | 177,80 | 1,60% | 2.454,00 |
| 01.06.2022 | 176,60 | 176,60 | 174,00 | 175,00 | -0,11% | 1.648,00 |
| 31.05.2022 | 179,40 | 179,40 | 174,00 | 175,20 | -2,45% | 4.415,00 |
| 30.05.2022 | 179,00 | 182,20 | 178,80 | 179,60 | 0,45% | 3.309,00 |
| 27.05.2022 | 170,00 | 179,00 | 169,80 | 178,80 | 4,68% | 3.044,00 |
| 26.05.2022 | 170,20 | 172,00 | 170,00 | 170,80 | 0,83% | 842,00 |
| 25.05.2022 | 173,00 | 173,00 | 168,00 | 169,40 | -1,85% | 4.025,00 |
| 24.05.2022 | 174,20 | 175,20 | 171,80 | 172,60 | -1,26% | 2.536,00 |
| 23.05.2022 | 178,00 | 178,00 | 174,00 | 174,80 | -0,11% | 1.957,00 |
| 20.05.2022 | 177,40 | 181,00 | 175,00 | 175,00 | -2,56% | 2.112,00 |
| 19.05.2022 | 178,80 | 181,00 | 175,20 | 179,60 | -0,77% | 1.123,00 |
| 18.05.2022 | 180,20 | 184,00 | 180,20 | 181,00 | -1,31% | 669,00 |
| 17.05.2022 | 182,60 | 186,40 | 179,40 | 183,40 | 1,21% | 1.346,00 |
| 16.05.2022 | 185,00 | 185,00 | 181,20 | 181,20 | -1,41% | 3.035,00 |
| 13.05.2022 | 183,00 | 187,40 | 180,80 | 183,80 | 1,88% | 2.039,00 |
| 12.05.2022 | 183,00 | 184,20 | 177,00 | 180,40 | -2,91% | 1.218,00 |
| 11.05.2022 | 185,00 | 191,40 | 182,20 | 185,80 | 2,09% | 1.035,00 |
| 10.05.2022 | 184,00 | 186,40 | 177,40 | 182,00 | 2,25% | 1.069,00 |
| 09.05.2022 | 183,80 | 186,80 | 178,00 | 178,00 | -4,30% | 3.205,00 |
| 06.05.2022 | 186,00 | 187,40 | 183,20 | 186,00 | -0,32% | 2.880,00 |
| 05.05.2022 | 195,00 | 195,20 | 186,60 | 186,60 | -3,32% | 4.412,00 |
| 04.05.2022 | 196,60 | 196,80 | 193,00 | 193,00 | -0,52% | 846,00 |
| 03.05.2022 | 195,00 | 196,00 | 194,00 | 194,00 | -0,21% | 2.047,00 |
| 02.05.2022 | 198,40 | 199,60 | 193,60 | 194,40 | -0,31% | 2.730,00 |
| 29.04.2022 | 192,80 | 199,60 | 192,40 | 195,00 | -0,91% | 1.549,00 |
| 28.04.2022 | 195,20 | 196,80 | 193,00 | 196,80 | 1,65% | 1.060,00 |
| 27.04.2022 | 194,80 | 196,00 | 190,20 | 193,60 | -0,41% | 2.041,00 |
| 26.04.2022 | 195,00 | 201,00 | 192,40 | 194,40 | -0,31% | 1.979,00 |
| 25.04.2022 | 203,00 | 203,50 | 192,20 | 195,00 | -6,25% | 3.094,00 |
| 22.04.2022 | 207,00 | 210,00 | 205,00 | 208,00 | -0,24% | 1.343,00 |
| 21.04.2022 | 208,00 | 211,00 | 207,50 | 208,50 | 0,48% | 1.733,00 |
| 20.04.2022 | 208,50 | 209,00 | 202,00 | 207,50 | 1,97% | 1.475,00 |
| 19.04.2022 | 203,00 | 206,00 | 200,00 | 203,50 | -0,73% | 1.021,00 |
| 14.04.2022 | 198,40 | 206,00 | 198,40 | 205,00 | 4,06% | 1.908,00 |
| 13.04.2022 | 199,80 | 199,80 | 195,00 | 197,00 | -0,20% | 3.029,00 |
| 12.04.2022 | 198,80 | 198,80 | 194,00 | 197,40 | 0,10% | 2.427,00 |
| 11.04.2022 | 198,20 | 199,00 | 191,00 | 197,20 | 0,41% | 3.737,00 |
| 08.04.2022 | 189,00 | 197,20 | 189,00 | 196,40 | 6,16% | 4.424,00 |
| 07.04.2022 | 180,00 | 186,00 | 180,00 | 185,00 | 2,78% | 8.467,00 |
| 06.04.2022 | 187,00 | 187,00 | 180,00 | 180,00 | -3,23% | 1.928,00 |
| 05.04.2022 | 190,00 | 190,00 | 186,00 | 186,00 | -0,21% | 804,00 |
| 04.04.2022 | 184,40 | 188,80 | 180,40 | 186,40 | 3,56% | 2.138,00 |
| 01.04.2022 | 182,80 | 184,40 | 179,80 | 180,00 | 0,00% | 1.098,00 |
| 31.03.2022 | 178,00 | 181,50 | 178,00 | 180,00 | 1,98% | 1.729,00 |
| 30.03.2022 | 179,00 | 179,00 | 175,00 | 176,50 | -1,40% | 1.068,00 |
| 29.03.2022 | 180,50 | 182,00 | 178,50 | 179,00 | -1,38% | 2.679,00 |
| 28.03.2022 | 183,50 | 185,50 | 178,00 | 181,50 | -1,63% | 3.271,00 |
| 25.03.2022 | 187,00 | 190,00 | 181,50 | 184,50 | -1,07% | 1.957,00 |
| 24.03.2022 | 190,00 | 191,50 | 185,00 | 186,50 | -1,84% | 1.309,00 |
| 23.03.2022 | 195,00 | 197,00 | 188,00 | 190,00 | -2,56% | 901,00 |
| 22.03.2022 | 195,00 | 198,50 | 195,00 | 195,00 | -1,27% | 672,00 |
| 21.03.2022 | 194,00 | 197,50 | 190,50 | 197,50 | 3,13% | 1.558,00 |
| 18.03.2022 | 188,50 | 192,50 | 186,00 | 191,50 | 0,79% | 1.103,00 |
| 17.03.2022 | 196,00 | 196,50 | 190,00 | 190,00 | -2,06% | 760,00 |
| 16.03.2022 | 185,50 | 195,00 | 185,50 | 194,00 | 4,30% | 1.415,00 |
| 15.03.2022 | 186,00 | 188,00 | 180,50 | 186,00 | -1,33% | 2.238,00 |
| 14.03.2022 | 185,00 | 189,50 | 183,00 | 188,50 | 3,57% | 3.059,00 |
| 11.03.2022 | 177,50 | 187,00 | 175,50 | 182,00 | 2,25% | 2.262,00 |
| 10.03.2022 | 179,00 | 181,00 | 175,00 | 178,00 | -0,56% | 3.364,00 |
| 09.03.2022 | 176,00 | 180,50 | 169,00 | 179,00 | 6,55% | 3.893,00 |
| 08.03.2022 | 165,00 | 171,50 | 164,00 | 168,00 | 1,51% | 2.828,00 |
| 07.03.2022 | 165,50 | 171,50 | 155,50 | 165,50 | -3,78% | 4.033,00 |
| 04.03.2022 | 181,50 | 181,50 | 165,00 | 172,00 | -6,01% | 9.163,00 |
| 03.03.2022 | 189,50 | 190,00 | 183,00 | 183,00 | -2,66% | 3.206,00 |
| 02.03.2022 | 187,00 | 192,00 | 185,00 | 188,00 | 1,62% | 1.704,00 |
| 01.03.2022 | 190,00 | 194,00 | 185,00 | 185,00 | -1,86% | 1.832,00 |
| 28.02.2022 | 182,00 | 191,00 | 182,00 | 188,50 | -0,26% | 2.126,00 |
| 25.02.2022 | 183,00 | 189,50 | 179,00 | 189,00 | 5,00% | 2.153,00 |
| 24.02.2022 | 192,00 | 192,00 | 178,00 | 180,00 | -7,22% | 8.550,00 |
| 23.02.2022 | 192,00 | 199,50 | 192,00 | 194,00 | 1,04% | 4.948,00 |
| 22.02.2022 | 187,00 | 195,50 | 181,00 | 192,00 | 0,26% | 4.857,00 |
| 21.02.2022 | 195,50 | 195,50 | 187,00 | 191,50 | -2,54% | 3.763,00 |
| 18.02.2022 | 195,00 | 202,00 | 191,50 | 196,50 | 3,15% | 5.393,00 |
| 17.02.2022 | 191,50 | 197,00 | 190,50 | 190,50 | 0,53% | 1.798,00 |
| 16.02.2022 | 197,50 | 198,50 | 189,00 | 189,50 | -2,32% | 1.047,00 |
| 15.02.2022 | 188,00 | 197,00 | 188,00 | 194,00 | 4,30% | 1.394,00 |
| 14.02.2022 | 190,00 | 192,50 | 186,00 | 186,00 | -7,92% | 5.827,00 |
| 11.02.2022 | 199,50 | 204,00 | 198,00 | 202,00 | 1,00% | 1.246,00 |
| 10.02.2022 | 206,00 | 208,00 | 199,00 | 200,00 | -3,85% | 1.053,00 |
| 09.02.2022 | 199,50 | 208,00 | 199,50 | 208,00 | 4,26% | 1.480,00 |
| 08.02.2022 | 200,00 | 206,00 | 198,50 | 199,50 | 0,00% | 4.501,00 |
| 07.02.2022 | 204,00 | 205,00 | 199,00 | 199,50 | -2,21% | 923,00 |
| 04.02.2022 | 211,00 | 211,00 | 203,00 | 204,00 | -1,92% | 1.833,00 |