Börse:
45,350€
-5,52%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
45,100€
Ask:
45,600€
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2020 | 48,00 | 50,80 | 45,25 | 45,55 | -5,10% | - |
| 27.02.2020 | 49,30 | 50,80 | 48,00 | 48,00 | -1,64% | 1.992,00 |
| 26.02.2020 | 50,40 | 50,40 | 48,00 | 48,80 | -4,31% | 3.202,00 |
| 25.02.2020 | 51,40 | 52,20 | 50,00 | 51,00 | -1,92% | 2.055,00 |
| 24.02.2020 | 55,40 | 55,40 | 50,60 | 52,00 | -7,14% | 4.138,00 |
| 21.02.2020 | 55,20 | 56,00 | 55,00 | 56,00 | 0,72% | 1.960,00 |
| 20.02.2020 | 56,20 | 56,20 | 54,00 | 55,60 | 1,83% | 3.457,00 |
| 19.02.2020 | 54,80 | 56,20 | 54,00 | 54,60 | -0,73% | 1.621,00 |
| 18.02.2020 | 55,20 | 55,20 | 54,80 | 55,00 | 0,36% | 418,00 |
| 17.02.2020 | 56,40 | 56,40 | 54,80 | 54,80 | -1,44% | 2.042,00 |
| 14.02.2020 | 55,80 | 56,60 | 55,00 | 55,60 | 0,72% | 1.614,00 |
| 13.02.2020 | 55,80 | 56,40 | 55,00 | 55,20 | 2,60% | 3.861,00 |
| 12.02.2020 | 52,20 | 54,00 | 52,00 | 53,80 | 2,67% | 7.072,00 |
| 11.02.2020 | 54,80 | 54,80 | 52,20 | 52,40 | -4,73% | 2.400,00 |
| 10.02.2020 | 55,80 | 56,00 | 54,20 | 55,00 | -2,48% | 1.168,00 |
| 07.02.2020 | 56,80 | 57,00 | 54,60 | 56,40 | -1,74% | 2.741,00 |
| 06.02.2020 | 57,20 | 58,00 | 56,00 | 57,40 | -1,03% | 2.616,00 |
| 05.02.2020 | 58,20 | 58,60 | 57,20 | 58,00 | -1,69% | 661,00 |
| 04.02.2020 | 58,00 | 60,00 | 58,00 | 59,00 | 2,79% | 1.326,00 |
| 03.02.2020 | 58,40 | 58,40 | 54,80 | 57,40 | -1,37% | 2.927,00 |
| 31.01.2020 | 58,20 | 58,80 | 58,00 | 58,20 | -1,02% | 745,00 |
| 30.01.2020 | 59,20 | 59,60 | 58,80 | 58,80 | -1,01% | 252,00 |
| 29.01.2020 | 59,40 | 59,60 | 59,20 | 59,40 | 0,34% | 209,00 |
| 28.01.2020 | 59,20 | 60,20 | 59,20 | 59,20 | -0,34% | 575,00 |
| 27.01.2020 | 61,00 | 61,80 | 59,20 | 59,40 | -1,00% | 2.302,00 |
| 24.01.2020 | 59,80 | 60,40 | 59,40 | 60,00 | 1,35% | 742,00 |
| 23.01.2020 | 58,60 | 59,60 | 58,60 | 59,20 | 0,00% | 574,00 |
| 22.01.2020 | 61,40 | 61,40 | 58,20 | 59,20 | -1,66% | 873,00 |
| 21.01.2020 | 59,60 | 61,20 | 59,60 | 60,20 | 0,00% | 1.031,00 |
| 20.01.2020 | 60,00 | 61,20 | 60,00 | 60,20 | 1,01% | 1.340,00 |
| 17.01.2020 | 61,40 | 61,40 | 59,40 | 59,60 | -2,30% | 1.988,00 |
| 16.01.2020 | 62,60 | 63,20 | 60,60 | 61,00 | -2,56% | 2.057,00 |
| 15.01.2020 | 63,40 | 63,80 | 62,60 | 62,60 | -1,88% | 648,00 |
| 14.01.2020 | 63,40 | 63,80 | 63,20 | 63,80 | -0,31% | 262,00 |
| 13.01.2020 | 64,40 | 64,40 | 63,40 | 64,00 | 0,95% | 501,00 |
| 10.01.2020 | 63,80 | 65,80 | 63,20 | 63,40 | 0,00% | 2.101,00 |
| 09.01.2020 | 63,40 | 63,40 | 63,20 | 63,40 | 1,28% | 688,00 |
| 08.01.2020 | 62,60 | 62,60 | 61,80 | 62,60 | 0,32% | 309,00 |
| 07.01.2020 | 62,80 | 62,80 | 61,40 | 62,40 | 1,30% | 481,00 |
| 06.01.2020 | 63,80 | 64,00 | 60,80 | 61,60 | -2,53% | 973,00 |
| 03.01.2020 | 63,20 | 63,80 | 62,20 | 63,20 | 1,28% | 2.558,00 |
| 02.01.2020 | 60,80 | 63,20 | 59,80 | 62,40 | 4,35% | 4.035,00 |
| 30.12.2019 | 60,20 | 61,60 | 59,80 | 59,80 | 0,00% | 1.208,00 |
| 27.12.2019 | 61,60 | 61,60 | 59,40 | 59,80 | -1,32% | 1.243,00 |
| 23.12.2019 | 61,40 | 61,60 | 60,60 | 60,60 | -1,30% | 1.838,00 |
| 20.12.2019 | 62,80 | 64,00 | 61,00 | 61,40 | -1,92% | 3.842,00 |
| 19.12.2019 | 63,00 | 63,00 | 60,00 | 62,60 | 1,62% | 3.084,00 |
| 18.12.2019 | 62,00 | 63,00 | 61,40 | 61,60 | -0,32% | 1.425,00 |
| 17.12.2019 | 62,20 | 62,20 | 60,00 | 61,80 | -0,32% | 2.781,00 |
| 16.12.2019 | 61,20 | 62,00 | 61,00 | 62,00 | 1,64% | 1.717,00 |
| 13.12.2019 | 60,80 | 61,20 | 60,40 | 61,00 | 1,33% | 653,00 |
| 12.12.2019 | 60,00 | 60,80 | 60,00 | 60,20 | -0,99% | 897,00 |
| 11.12.2019 | 61,00 | 61,00 | 60,00 | 60,80 | -0,98% | 1.085,00 |
| 10.12.2019 | 62,80 | 62,80 | 61,00 | 61,40 | -1,92% | 798,00 |
| 09.12.2019 | 62,20 | 63,60 | 61,80 | 62,60 | 0,97% | 2.128,00 |
| 06.12.2019 | 59,80 | 62,20 | 59,80 | 62,00 | 1,64% | 3.388,00 |
| 05.12.2019 | 62,60 | 63,00 | 60,80 | 61,00 | -2,87% | 808,00 |
| 04.12.2019 | 60,00 | 62,80 | 59,80 | 62,80 | 4,32% | 1.020,00 |
| 03.12.2019 | 60,60 | 60,80 | 59,80 | 60,20 | -0,66% | 706,00 |
| 02.12.2019 | 62,80 | 64,00 | 60,60 | 60,60 | -4,11% | 1.099,00 |
| 29.11.2019 | 61,80 | 63,80 | 61,80 | 63,20 | 3,27% | 1.616,00 |
| 28.11.2019 | 59,80 | 61,60 | 59,80 | 61,20 | 2,34% | 4.022,00 |
| 27.11.2019 | 59,00 | 59,80 | 58,40 | 59,80 | 2,40% | 1.266,00 |
| 26.11.2019 | 58,00 | 59,00 | 58,00 | 58,40 | 0,34% | 1.317,00 |
| 25.11.2019 | 59,00 | 59,40 | 58,20 | 58,20 | -0,68% | 1.180,00 |
| 22.11.2019 | 56,00 | 58,80 | 56,00 | 58,60 | 2,81% | 1.988,00 |
| 21.11.2019 | 56,60 | 57,80 | 54,00 | 57,00 | -1,38% | 3.222,00 |
| 20.11.2019 | 58,20 | 58,20 | 56,40 | 57,80 | -0,34% | 1.814,00 |
| 19.11.2019 | 58,60 | 59,00 | 57,60 | 58,00 | -1,02% | 3.372,00 |
| 18.11.2019 | 56,60 | 58,60 | 56,40 | 58,60 | 2,09% | 1.510,00 |
| 15.11.2019 | 57,40 | 58,00 | 56,80 | 57,40 | 1,06% | 277,00 |
| 14.11.2019 | 59,00 | 59,00 | 56,80 | 56,80 | -3,07% | 1.479,00 |
| 13.11.2019 | 58,80 | 59,00 | 58,60 | 58,60 | -1,35% | 1.456,00 |
| 12.11.2019 | 59,60 | 59,60 | 59,20 | 59,40 | 1,02% | 113,00 |
| 11.11.2019 | 58,60 | 59,00 | 58,40 | 58,80 | 0,00% | 312,00 |
| 08.11.2019 | 59,40 | 59,80 | 57,60 | 58,80 | 0,00% | 1.161,00 |
| 07.11.2019 | 57,80 | 59,00 | 57,40 | 58,80 | 2,44% | 1.105,00 |
| 06.11.2019 | 58,00 | 58,00 | 55,00 | 57,40 | -0,35% | 3.627,00 |
| 05.11.2019 | 57,20 | 58,80 | 57,20 | 57,60 | 0,70% | 1.514,00 |
| 04.11.2019 | 56,40 | 58,00 | 56,40 | 57,20 | 2,14% | 3.318,00 |
| 01.11.2019 | 55,80 | 56,60 | 55,60 | 56,00 | -0,36% | 441,00 |
| 31.10.2019 | 55,60 | 56,80 | 55,60 | 56,20 | 0,36% | 1.576,00 |
| 30.10.2019 | 55,80 | 57,60 | 55,80 | 56,00 | -0,71% | 3.896,00 |
| 29.10.2019 | 54,80 | 56,80 | 54,80 | 56,40 | 1,08% | 777,00 |
| 28.10.2019 | 54,20 | 56,00 | 54,20 | 55,80 | 0,72% | 2.056,00 |
| 25.10.2019 | 55,40 | 56,00 | 54,20 | 55,40 | -0,36% | 981,00 |
| 24.10.2019 | 56,80 | 59,40 | 55,40 | 55,60 | -1,42% | 2.657,00 |
| 23.10.2019 | 54,20 | 56,80 | 54,20 | 56,40 | 4,06% | 3.396,00 |
| 22.10.2019 | 53,20 | 55,40 | 53,20 | 54,20 | 1,12% | 1.823,00 |
| 21.10.2019 | 53,00 | 54,20 | 51,60 | 53,60 | 1,90% | 2.729,00 |
| 18.10.2019 | 54,00 | 55,20 | 51,40 | 52,60 | -2,23% | 4.228,00 |
| 17.10.2019 | 54,60 | 54,80 | 53,00 | 53,80 | -0,37% | 795,00 |
| 16.10.2019 | 53,80 | 54,20 | 52,80 | 54,00 | 1,89% | 2.637,00 |
| 15.10.2019 | 52,00 | 53,00 | 51,60 | 53,00 | 1,92% | 834,00 |
| 14.10.2019 | 52,40 | 52,60 | 51,00 | 52,00 | 0,00% | 1.829,00 |
| 11.10.2019 | 52,00 | 52,40 | 51,60 | 52,00 | 1,17% | 704,00 |
| 10.10.2019 | 51,40 | 51,60 | 51,00 | 51,40 | 0,78% | 166,00 |
| 09.10.2019 | 50,00 | 51,20 | 50,00 | 51,00 | 1,59% | 1.319,00 |
| 08.10.2019 | 50,20 | 50,40 | 50,00 | 50,20 | 0,00% | 621,00 |
| 07.10.2019 | 51,00 | 51,00 | 50,00 | 50,20 | -2,33% | 1.321,00 |