156,000€
3,45%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
Ask:
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 1,19% | - |
| 23.04.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -4,80% | - |
| 22.04.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 1,67% | 8,00 |
| 19.04.2024 | 155,20 | 155,80 | 155,20 | 155,80 | -0,13% | 12,00 |
| 18.04.2024 | 155,20 | 156,00 | 155,20 | 156,00 | -0,13% | - |
| 17.04.2024 | 155,20 | 156,20 | 155,20 | 156,20 | -0,89% | - |
| 16.04.2024 | 156,20 | 157,60 | 156,20 | 157,60 | 0,64% | - |
| 15.04.2024 | 155,80 | 156,60 | 155,80 | 156,60 | -0,63% | - |
| 12.04.2024 | 156,60 | 157,60 | 156,60 | 157,60 | 0,90% | - |
| 11.04.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,64% | - |
| 10.04.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -1,02% | - |
| 09.04.2024 | 155,20 | 156,80 | 155,20 | 156,80 | 0,26% | - |
| 08.04.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -1,64% | - |
| 05.04.2024 | 155,20 | 159,00 | 155,20 | 159,00 | 0,63% | - |
| 04.04.2024 | 159,20 | 159,20 | 158,00 | 158,00 | 0,51% | 85,00 |
| 03.04.2024 | 153,60 | 157,40 | 153,60 | 157,20 | 1,81% | 8,00 |
| 02.04.2024 | 150,40 | 154,40 | 150,40 | 154,40 | 2,25% | 230,00 |
| 28.03.2024 | 148,40 | 152,00 | 148,40 | 151,00 | 0,40% | 100,00 |
| 27.03.2024 | 146,80 | 150,40 | 146,80 | 150,40 | 0,80% | - |
| 26.03.2024 | 147,40 | 150,00 | 147,40 | 149,20 | -0,53% | 500,00 |
| 25.03.2024 | 149,00 | 150,20 | 149,00 | 150,00 | -0,27% | - |
| 22.03.2024 | 148,00 | 150,40 | 148,00 | 150,40 | 0,53% | - |
| 21.03.2024 | 146,20 | 149,60 | 146,20 | 149,60 | 1,63% | - |
| 20.03.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -0,81% | - |
| 19.03.2024 | 145,40 | 148,40 | 145,40 | 148,40 | 0,27% | - |
| 18.03.2024 | 149,00 | 149,00 | 148,00 | 148,00 | -2,50% | - |
| 15.03.2024 | 150,40 | 152,00 | 150,40 | 151,80 | -0,13% | - |
| 14.03.2024 | 149,20 | 152,00 | 149,20 | 152,00 | 2,70% | 1,00 |
| 13.03.2024 | 146,60 | 148,00 | 146,60 | 148,00 | -0,80% | - |
| 12.03.2024 | 149,20 | 149,20 | 149,20 | 149,20 | 0,40% | - |
| 11.03.2024 | 147,20 | 148,60 | 147,20 | 148,60 | -0,93% | - |
| 08.03.2024 | 146,40 | 150,00 | 146,40 | 150,00 | 1,21% | 75,00 |
| 07.03.2024 | 146,60 | 148,20 | 146,60 | 148,20 | 0,82% | - |
| 06.03.2024 | 145,60 | 147,00 | 145,60 | 147,00 | -0,68% | - |
| 05.03.2024 | 147,00 | 148,40 | 147,00 | 148,00 | -1,73% | - |
| 04.03.2024 | 147,00 | 150,60 | 147,00 | 150,60 | -1,05% | - |
| 01.03.2024 | 152,20 | 153,00 | 152,20 | 152,20 | -0,65% | - |
| 29.02.2024 | 150,00 | 153,20 | 150,00 | 153,20 | 2,00% | - |
| 28.02.2024 | 149,00 | 150,20 | 148,00 | 150,20 | -1,18% | - |
| 27.02.2024 | 150,20 | 152,00 | 150,20 | 152,00 | 0,00% | - |
| 26.02.2024 | 145,20 | 152,00 | 145,20 | 152,00 | 6,00% | 14,00 |
| 23.02.2024 | 141,40 | 143,40 | 141,40 | 143,40 | 1,27% | - |
| 22.02.2024 | 140,40 | 141,60 | 140,40 | 141,60 | 2,61% | - |
| 21.02.2024 | 138,20 | 138,20 | 136,00 | 138,00 | -1,57% | - |
| 20.02.2024 | 148,00 | 148,00 | 140,20 | 140,20 | -5,27% | 37,00 |
| 19.02.2024 | 148,20 | 148,60 | 148,00 | 148,00 | -1,33% | 50,00 |
| 16.02.2024 | 147,80 | 150,00 | 147,80 | 150,00 | 0,00% | - |
| 15.02.2024 | 146,80 | 150,20 | 146,80 | 150,00 | 0,00% | 50,00 |
| 14.02.2024 | 147,00 | 150,00 | 147,00 | 150,00 | 0,00% | - |
| 13.02.2024 | 149,80 | 150,00 | 149,80 | 150,00 | 1,35% | - |
| 12.02.2024 | 146,60 | 149,00 | 146,60 | 148,00 | -2,63% | 20,00 |
| 09.02.2024 | 150,00 | 152,00 | 150,00 | 152,00 | -0,78% | - |
| 08.02.2024 | 151,40 | 153,20 | 151,40 | 153,20 | 2,96% | 11,00 |
| 07.02.2024 | 148,80 | 148,80 | 148,80 | 148,80 | -1,46% | - |
| 06.02.2024 | 149,60 | 152,00 | 149,60 | 151,00 | -0,13% | - |
| 05.02.2024 | 150,40 | 151,20 | 150,40 | 151,20 | -3,57% | 25,00 |
| 02.02.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,51% | - |
| 01.02.2024 | 155,80 | 156,00 | 153,20 | 156,00 | 0,52% | - |
| 31.01.2024 | 156,00 | 156,00 | 155,20 | 155,20 | -1,15% | - |
| 30.01.2024 | 150,40 | 157,00 | 150,40 | 157,00 | 0,00% | - |
| 29.01.2024 | 158,00 | 158,00 | 157,00 | 157,00 | -2,00% | - |
| 26.01.2024 | 156,60 | 160,20 | 156,60 | 160,20 | 2,96% | - |
| 25.01.2024 | 153,40 | 155,60 | 153,40 | 155,60 | -0,26% | 1,00 |
| 24.01.2024 | 157,00 | 157,00 | 156,00 | 156,00 | 0,00% | 29,00 |
| 23.01.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,64% | - |
| 22.01.2024 | 156,20 | 157,00 | 156,20 | 157,00 | 0,64% | - |
| 19.01.2024 | 156,00 | 159,20 | 156,00 | 156,00 | -0,89% | - |
| 18.01.2024 | 156,00 | 157,40 | 156,00 | 157,40 | -0,76% | - |
| 17.01.2024 | 158,60 | 158,60 | 158,60 | 158,60 | -0,13% | - |
| 16.01.2024 | 159,00 | 159,00 | 158,80 | 158,80 | -0,63% | - |
| 15.01.2024 | 159,40 | 162,20 | 159,40 | 159,80 | 1,52% | 3,00 |
| 12.01.2024 | 157,40 | 157,40 | 157,40 | 157,40 | -1,87% | - |
| 11.01.2024 | 156,20 | 160,40 | 156,20 | 160,40 | 2,69% | - |
| 10.01.2024 | 156,00 | 158,40 | 156,00 | 156,20 | -2,13% | 30,00 |
| 09.01.2024 | 158,20 | 159,60 | 158,20 | 159,60 | -0,50% | - |
| 08.01.2024 | 161,20 | 161,20 | 160,40 | 160,40 | -0,99% | - |
| 05.01.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 2,02% | - |
| 04.01.2024 | 158,80 | 158,80 | 158,80 | 158,80 | -2,93% | - |
| 03.01.2024 | 162,80 | 163,60 | 162,80 | 163,60 | 0,12% | - |
| 02.01.2024 | 163,40 | 163,40 | 163,40 | 163,40 | 0,25% | - |
| 29.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | 2,64% | - |
| 28.12.2023 | 158,80 | 158,80 | 158,80 | 158,80 | 0,51% | - |
| 27.12.2023 | 161,00 | 161,00 | 158,00 | 158,00 | -2,47% | 200,00 |
| 22.12.2023 | 159,60 | 162,00 | 159,60 | 162,00 | 1,12% | 5,00 |
| 21.12.2023 | 158,80 | 160,20 | 158,80 | 160,20 | -0,25% | 27,00 |
| 20.12.2023 | 158,60 | 160,60 | 158,60 | 160,60 | 2,03% | 31,00 |
| 19.12.2023 | 156,20 | 157,40 | 156,20 | 157,40 | 0,13% | - |
| 18.12.2023 | 155,20 | 159,60 | 155,20 | 157,20 | -1,01% | 300,00 |
| 15.12.2023 | 155,20 | 159,20 | 155,20 | 158,80 | 1,93% | - |
| 14.12.2023 | 153,80 | 155,80 | 153,80 | 155,80 | -1,02% | 2,00 |
| 13.12.2023 | 157,40 | 157,40 | 157,40 | 157,40 | 0,38% | - |
| 12.12.2023 | 156,80 | 156,80 | 156,80 | 156,80 | 0,38% | - |
| 11.12.2023 | 156,20 | 156,20 | 156,20 | 156,20 | -1,14% | - |
| 08.12.2023 | 155,20 | 158,00 | 155,20 | 158,00 | 0,51% | - |
| 07.12.2023 | 155,00 | 157,20 | 155,00 | 157,20 | 0,00% | 20,00 |
| 06.12.2023 | 158,40 | 158,40 | 157,20 | 157,20 | -0,76% | - |
| 05.12.2023 | 153,60 | 158,40 | 153,60 | 158,40 | 2,19% | - |
| 04.12.2023 | 151,60 | 155,00 | 151,60 | 155,00 | 1,31% | 40,00 |
| 01.12.2023 | 158,20 | 158,20 | 153,00 | 153,00 | -2,05% | - |
| 30.11.2023 | 156,20 | 156,20 | 156,20 | 156,20 | -1,14% | - |