Börse:
119,750€
6,44%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
119,500€
Ask:
120,000€
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 117,00 | 121,00 | 115,50 | 120,50 | 7,11% | 12.052,00 |
| 21.01.2021 | 112,50 | 116,00 | 111,50 | 112,50 | 0,45% | 5.121,00 |
| 20.01.2021 | 112,00 | 112,00 | 108,00 | 112,00 | 0,00% | 4.448,00 |
| 19.01.2021 | 111,00 | 112,00 | 108,50 | 112,00 | 1,82% | 4.675,00 |
| 18.01.2021 | 102,00 | 110,00 | 102,00 | 110,00 | 6,80% | 9.204,00 |
| 15.01.2021 | 102,00 | 103,00 | 100,00 | 103,00 | 1,48% | 3.967,00 |
| 14.01.2021 | 99,80 | 101,50 | 99,80 | 101,50 | 2,32% | 2.533,00 |
| 13.01.2021 | 98,20 | 100,00 | 97,20 | 99,20 | 0,00% | 2.423,00 |
| 12.01.2021 | 99,40 | 100,00 | 98,00 | 99,20 | 0,81% | 679,00 |
| 11.01.2021 | 97,40 | 99,60 | 96,60 | 98,40 | 2,07% | 1.687,00 |
| 08.01.2021 | 99,20 | 100,00 | 96,00 | 96,40 | -2,63% | 2.271,00 |
| 07.01.2021 | 98,20 | 99,20 | 95,00 | 99,00 | 0,00% | 4.511,00 |
| 06.01.2021 | 101,00 | 101,00 | 96,60 | 99,00 | -2,46% | 3.537,00 |
| 05.01.2021 | 100,50 | 101,50 | 99,40 | 101,50 | 1,00% | 837,00 |
| 04.01.2021 | 101,50 | 103,00 | 98,20 | 100,50 | -0,99% | 3.140,00 |
| 30.12.2020 | 101,00 | 101,50 | 98,00 | 101,50 | 0,00% | 917,00 |
| 29.12.2020 | 101,00 | 103,00 | 99,20 | 101,50 | 0,50% | 1.314,00 |
| 28.12.2020 | 96,80 | 102,00 | 96,80 | 101,00 | 3,27% | 2.101,00 |
| 23.12.2020 | 100,00 | 102,00 | 96,00 | 97,80 | -2,20% | 3.397,00 |
| 22.12.2020 | 98,00 | 101,00 | 97,80 | 100,00 | 1,42% | 2.393,00 |
| 21.12.2020 | 99,40 | 99,40 | 95,80 | 98,60 | -1,89% | 4.827,00 |
| 18.12.2020 | 98,00 | 100,50 | 97,80 | 100,50 | 2,97% | 2.892,00 |
| 17.12.2020 | 97,00 | 98,40 | 95,00 | 97,60 | 1,88% | 3.401,00 |
| 16.12.2020 | 95,20 | 96,60 | 94,20 | 95,80 | 0,63% | 3.321,00 |
| 15.12.2020 | 92,40 | 95,60 | 91,40 | 95,20 | 5,31% | 2.273,00 |
| 14.12.2020 | 94,60 | 94,80 | 90,40 | 90,40 | -7,76% | 3.921,00 |
| 11.12.2020 | 98,00 | 98,00 | 95,60 | 98,00 | 0,62% | 2.106,00 |
| 10.12.2020 | 97,00 | 97,80 | 95,60 | 97,40 | 0,00% | 2.498,00 |
| 09.12.2020 | 92,60 | 97,80 | 92,60 | 97,40 | 6,33% | 6.965,00 |
| 08.12.2020 | 92,60 | 94,00 | 91,40 | 91,60 | -0,22% | 1.577,00 |
| 07.12.2020 | 94,00 | 94,40 | 90,80 | 91,80 | -0,22% | 1.742,00 |
| 04.12.2020 | 90,40 | 93,00 | 89,40 | 92,00 | 3,84% | 2.391,00 |
| 03.12.2020 | 86,60 | 89,00 | 86,60 | 88,60 | 4,24% | 3.534,00 |
| 02.12.2020 | 81,00 | 85,80 | 80,20 | 85,00 | 5,72% | 24.781,00 |
| 01.12.2020 | 83,80 | 84,00 | 79,40 | 80,40 | -4,06% | 4.435,00 |
| 30.11.2020 | 84,40 | 84,40 | 83,20 | 83,80 | -0,24% | 2.303,00 |
| 27.11.2020 | 84,60 | 84,60 | 83,40 | 84,00 | -0,71% | 913,00 |
| 26.11.2020 | 84,60 | 84,60 | 83,80 | 84,60 | 0,00% | 2.456,00 |
| 25.11.2020 | 83,60 | 84,60 | 83,40 | 84,60 | 0,00% | 983,00 |
| 24.11.2020 | 84,20 | 85,00 | 83,40 | 84,60 | 0,48% | 860,00 |
| 23.11.2020 | 84,40 | 85,00 | 84,00 | 84,20 | -0,71% | 1.135,00 |
| 20.11.2020 | 86,40 | 86,40 | 83,40 | 84,80 | 0,47% | 1.880,00 |
| 19.11.2020 | 88,40 | 88,40 | 84,40 | 84,40 | -3,43% | 626,00 |
| 18.11.2020 | 89,00 | 89,00 | 87,00 | 87,40 | -1,35% | 360,00 |
| 17.11.2020 | 89,20 | 89,60 | 87,60 | 88,60 | 2,07% | 942,00 |
| 16.11.2020 | 88,40 | 89,60 | 85,80 | 86,80 | -0,91% | 3.175,00 |
| 13.11.2020 | 88,20 | 91,20 | 87,00 | 87,60 | -0,68% | 2.389,00 |
| 12.11.2020 | 87,60 | 88,60 | 87,20 | 88,20 | 2,08% | 985,00 |
| 11.11.2020 | 86,60 | 87,00 | 84,60 | 86,40 | 0,00% | 1.163,00 |
| 10.11.2020 | 85,60 | 86,40 | 84,20 | 86,40 | -0,23% | 1.057,00 |
| 09.11.2020 | 87,20 | 89,40 | 85,20 | 86,60 | -0,46% | 1.042,00 |
| 06.11.2020 | 87,40 | 88,00 | 86,40 | 87,00 | 0,23% | 609,00 |
| 05.11.2020 | 84,20 | 87,60 | 83,80 | 86,80 | 4,83% | 1.125,00 |
| 04.11.2020 | 84,40 | 84,40 | 81,60 | 82,80 | -1,43% | 989,00 |
| 03.11.2020 | 81,60 | 84,40 | 81,60 | 84,00 | 2,94% | 1.244,00 |
| 02.11.2020 | 79,60 | 81,80 | 79,40 | 81,60 | 3,55% | 1.005,00 |
| 30.10.2020 | 74,00 | 80,20 | 74,00 | 78,80 | 5,63% | 2.790,00 |
| 29.10.2020 | 74,00 | 76,20 | 74,00 | 74,60 | 0,00% | 3.002,00 |
| 28.10.2020 | 80,60 | 81,00 | 74,20 | 74,60 | -8,35% | 6.278,00 |
| 27.10.2020 | 80,40 | 81,80 | 80,20 | 81,40 | 2,01% | 1.965,00 |
| 26.10.2020 | 83,20 | 83,20 | 76,20 | 79,80 | -5,00% | 8.407,00 |
| 23.10.2020 | 86,20 | 86,60 | 84,00 | 84,00 | -3,45% | 2.367,00 |
| 22.10.2020 | 87,20 | 87,80 | 86,80 | 87,00 | -0,23% | 1.201,00 |
| 21.10.2020 | 87,00 | 87,60 | 86,80 | 87,20 | -0,23% | 872,00 |
| 20.10.2020 | 86,60 | 87,60 | 86,60 | 87,40 | 0,92% | 332,00 |
| 19.10.2020 | 87,00 | 87,00 | 85,00 | 86,60 | 0,46% | 916,00 |
| 16.10.2020 | 86,40 | 87,80 | 86,00 | 86,20 | -0,46% | 2.128,00 |
| 15.10.2020 | 90,00 | 90,00 | 85,80 | 86,60 | -2,91% | 3.152,00 |
| 14.10.2020 | 88,00 | 90,00 | 88,00 | 89,20 | 0,68% | 830,00 |
| 13.10.2020 | 90,80 | 90,80 | 88,60 | 88,60 | -0,89% | 500,00 |
| 12.10.2020 | 89,00 | 90,20 | 88,60 | 89,40 | 1,13% | 941,00 |
| 09.10.2020 | 88,00 | 89,00 | 88,00 | 88,40 | -0,23% | 1.109,00 |
| 08.10.2020 | 89,00 | 89,00 | 88,20 | 88,60 | -0,45% | 1.085,00 |
| 07.10.2020 | 87,40 | 89,40 | 87,40 | 89,00 | 0,91% | 1.658,00 |
| 06.10.2020 | 87,00 | 88,40 | 86,40 | 88,20 | 0,46% | 1.912,00 |
| 05.10.2020 | 80,40 | 88,40 | 80,40 | 87,80 | 7,33% | 8.649,00 |
| 02.10.2020 | 85,00 | 85,20 | 81,40 | 81,80 | -3,76% | 3.089,00 |
| 01.10.2020 | 84,20 | 85,20 | 84,00 | 85,00 | 1,92% | 1.095,00 |
| 30.09.2020 | 85,00 | 85,80 | 82,40 | 83,40 | -1,65% | 1.408,00 |
| 29.09.2020 | 85,80 | 86,00 | 84,60 | 84,80 | 0,24% | 1.028,00 |
| 28.09.2020 | 81,80 | 85,00 | 80,40 | 84,60 | 4,44% | 2.635,00 |
| 25.09.2020 | 82,40 | 83,20 | 78,00 | 81,00 | -2,64% | 4.749,00 |
| 24.09.2020 | 86,20 | 86,20 | 82,40 | 83,20 | -3,03% | 712,00 |
| 23.09.2020 | 87,60 | 87,60 | 83,80 | 85,80 | -1,15% | 2.196,00 |
| 22.09.2020 | 82,00 | 87,80 | 81,80 | 86,80 | 5,85% | 5.445,00 |
| 21.09.2020 | 87,80 | 87,80 | 79,80 | 82,00 | -5,96% | 4.604,00 |
| 18.09.2020 | 84,80 | 88,00 | 84,80 | 87,20 | 2,59% | 2.827,00 |
| 17.09.2020 | 84,60 | 85,00 | 84,00 | 85,00 | 0,71% | 1.008,00 |
| 16.09.2020 | 85,20 | 85,20 | 84,20 | 84,40 | 0,48% | 2.933,00 |
| 15.09.2020 | 84,40 | 85,00 | 84,00 | 84,00 | 0,24% | 908,00 |
| 14.09.2020 | 84,40 | 84,60 | 82,00 | 83,80 | 1,45% | 2.057,00 |
| 11.09.2020 | 81,80 | 82,80 | 81,40 | 82,60 | 1,23% | 1.436,00 |
| 10.09.2020 | 81,60 | 82,00 | 81,20 | 81,60 | 0,25% | 2.242,00 |
| 09.09.2020 | 81,40 | 81,60 | 80,20 | 81,40 | 1,24% | 2.120,00 |
| 08.09.2020 | 81,80 | 82,00 | 80,00 | 80,40 | -0,50% | 1.617,00 |
| 07.09.2020 | 79,60 | 80,80 | 78,80 | 80,80 | 2,28% | 2.169,00 |
| 04.09.2020 | 77,20 | 79,80 | 77,20 | 79,00 | 1,28% | 452,00 |
| 03.09.2020 | 79,00 | 80,20 | 78,00 | 78,00 | -1,02% | 1.279,00 |
| 02.09.2020 | 78,80 | 80,00 | 78,80 | 78,80 | 1,03% | 4.639,00 |
| 01.09.2020 | 78,40 | 79,20 | 78,00 | 78,00 | 0,00% | 644,00 |