Börse:
74,800€
0,27%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
74,600€
Ask:
75,000€
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 75,90 | 81,70 | 74,20 | 74,80 | 0,27% | - |
| 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 |
| 31.08.2020 | 77,60 | 79,00 | 77,60 | 78,00 | 0,52% | 1.380,00 |
| 28.08.2020 | 78,80 | 78,80 | 77,60 | 77,60 | 0,00% | 1.003,00 |
| 27.08.2020 | 78,80 | 78,80 | 77,20 | 77,60 | -0,51% | 2.539,00 |
| 26.08.2020 | 78,60 | 78,80 | 77,60 | 78,00 | 0,26% | 1.232,00 |
| 25.08.2020 | 78,80 | 78,80 | 77,60 | 77,80 | 0,00% | 888,00 |
| 24.08.2020 | 75,40 | 79,60 | 75,40 | 77,80 | 3,18% | 5.439,00 |
| 21.08.2020 | 75,40 | 78,00 | 75,40 | 75,40 | 0,27% | 1.827,00 |
| 20.08.2020 | 74,80 | 75,40 | 74,00 | 75,20 | 0,53% | 5.994,00 |
| 19.08.2020 | 73,60 | 74,80 | 72,80 | 74,80 | 2,19% | 3.640,00 |
| 18.08.2020 | 71,60 | 74,00 | 71,00 | 73,20 | 2,81% | 3.019,00 |
| 17.08.2020 | 70,00 | 71,20 | 69,20 | 71,20 | 2,59% | 1.322,00 |
| 14.08.2020 | 69,60 | 69,60 | 69,40 | 69,40 | 0,00% | 2.364,00 |
| 13.08.2020 | 69,20 | 69,60 | 68,60 | 69,40 | 0,00% | 860,00 |
| 12.08.2020 | 69,60 | 69,60 | 69,40 | 69,40 | -1,42% | 1.034,00 |
| 11.08.2020 | 68,80 | 70,60 | 68,80 | 70,40 | 2,92% | 1.491,00 |
| 10.08.2020 | 69,20 | 69,20 | 68,40 | 68,40 | -0,87% | 1.095,00 |
| 07.08.2020 | 69,40 | 70,60 | 68,40 | 69,00 | 0,00% | 2.810,00 |
| 06.08.2020 | 69,60 | 69,60 | 68,80 | 69,00 | -0,86% | 1.637,00 |
| 05.08.2020 | 69,60 | 70,00 | 69,40 | 69,60 | 0,29% | 796,00 |
| 04.08.2020 | 69,20 | 70,00 | 68,80 | 69,40 | 0,29% | 739,00 |
| 03.08.2020 | 68,80 | 69,20 | 68,40 | 69,20 | 1,17% | 1.250,00 |
| 31.07.2020 | 67,40 | 68,60 | 67,40 | 68,40 | 1,48% | 304,00 |
| 30.07.2020 | 69,00 | 69,20 | 67,20 | 67,40 | -2,32% | 966,00 |
| 29.07.2020 | 69,60 | 70,20 | 68,40 | 69,00 | 0,00% | 834,00 |
| 28.07.2020 | 70,80 | 71,60 | 68,80 | 69,00 | -1,71% | 1.254,00 |
| 27.07.2020 | 71,60 | 71,60 | 70,00 | 70,20 | -1,13% | 1.297,00 |
| 24.07.2020 | 70,60 | 71,20 | 68,40 | 71,00 | 0,28% | 3.391,00 |
| 23.07.2020 | 68,80 | 71,20 | 68,80 | 70,80 | 2,02% | 2.867,00 |
| 22.07.2020 | 68,80 | 69,60 | 68,80 | 69,40 | 1,46% | 1.234,00 |
| 21.07.2020 | 68,60 | 69,60 | 68,40 | 68,40 | 0,00% | 2.487,00 |
| 20.07.2020 | 67,60 | 69,60 | 67,60 | 68,40 | 1,48% | 2.279,00 |
| 17.07.2020 | 68,00 | 69,60 | 67,40 | 67,40 | -1,17% | 1.186,00 |
| 16.07.2020 | 69,40 | 69,60 | 67,80 | 68,20 | -0,87% | 2.769,00 |
| 15.07.2020 | 66,80 | 69,80 | 65,80 | 68,80 | 4,88% | 5.429,00 |
| 14.07.2020 | 67,80 | 67,80 | 65,60 | 65,60 | -3,24% | 3.561,00 |
| 13.07.2020 | 68,00 | 68,60 | 67,60 | 67,80 | 0,00% | 3.303,00 |
| 10.07.2020 | 66,20 | 68,00 | 66,00 | 67,80 | 0,30% | 909,00 |
| 09.07.2020 | 68,00 | 68,00 | 65,60 | 67,60 | -0,59% | 2.398,00 |
| 08.07.2020 | 67,00 | 68,20 | 67,00 | 68,00 | 0,59% | 821,00 |
| 07.07.2020 | 68,60 | 68,60 | 67,00 | 67,60 | -1,74% | 1.816,00 |
| 06.07.2020 | 69,00 | 69,00 | 68,00 | 68,80 | -0,58% | 2.257,00 |
| 03.07.2020 | 69,80 | 70,00 | 68,60 | 69,20 | -0,57% | 409,00 |
| 02.07.2020 | 70,00 | 70,00 | 69,00 | 69,60 | 0,29% | 821,00 |
| 01.07.2020 | 70,00 | 70,00 | 68,60 | 69,40 | -0,57% | 446,00 |
| 30.06.2020 | 70,00 | 70,00 | 68,20 | 69,80 | 1,16% | 779,00 |
| 29.06.2020 | 67,80 | 69,60 | 67,80 | 69,00 | 1,47% | 496,00 |
| 26.06.2020 | 70,80 | 70,80 | 67,60 | 68,00 | -3,68% | 897,00 |
| 25.06.2020 | 72,20 | 72,20 | 67,60 | 70,60 | -1,67% | 4.104,00 |
| 24.06.2020 | 72,20 | 73,40 | 71,40 | 71,80 | -1,37% | 1.297,00 |
| 23.06.2020 | 71,80 | 74,20 | 70,20 | 72,80 | 4,90% | 4.900,00 |
| 22.06.2020 | 65,80 | 70,00 | 65,60 | 69,40 | 3,27% | 2.296,00 |
| 19.06.2020 | 69,00 | 69,00 | 67,20 | 67,20 | -2,04% | 1.850,00 |
| 18.06.2020 | 70,00 | 70,40 | 68,20 | 68,60 | -3,11% | 2.506,00 |
| 17.06.2020 | 69,00 | 71,60 | 67,40 | 70,80 | 6,31% | 5.531,00 |
| 16.06.2020 | 63,80 | 67,00 | 62,60 | 66,60 | 6,73% | 8.598,00 |
| 15.06.2020 | 61,00 | 62,60 | 60,60 | 62,40 | 1,96% | 1.537,00 |
| 12.06.2020 | 61,20 | 61,60 | 60,80 | 61,20 | -0,97% | 1.010,00 |