150,700€
0,20%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 150,00 | 153,70 | 148,40 | 152,60 | 1,46% | 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% | - |
29.11.2023 | 155,20 | 158,00 | 155,20 | 158,00 | 2,86% | 20,00 |
28.11.2023 | 153,60 | 153,60 | 153,60 | 153,60 | 0,39% | - |
27.11.2023 | 153,00 | 156,20 | 153,00 | 153,00 | -2,17% | - |
24.11.2023 | 156,20 | 156,40 | 156,20 | 156,40 | 0,26% | 10,00 |
23.11.2023 | 148,00 | 156,00 | 148,00 | 156,00 | 6,85% | - |
22.11.2023 | 144,40 | 146,00 | 144,40 | 146,00 | -0,68% | - |
21.11.2023 | 145,00 | 147,00 | 145,00 | 147,00 | 0,27% | - |
20.11.2023 | 150,00 | 150,00 | 146,60 | 146,60 | 0,14% | 12,00 |
17.11.2023 | 144,20 | 146,40 | 144,20 | 146,40 | 0,55% | - |
16.11.2023 | 141,40 | 145,60 | 141,40 | 145,60 | 2,97% | - |
15.11.2023 | 139,80 | 142,00 | 139,60 | 141,40 | 0,43% | - |
14.11.2023 | 139,00 | 140,80 | 139,00 | 140,80 | 0,86% | 1.680,00 |
13.11.2023 | 141,00 | 141,60 | 139,60 | 139,60 | 0,14% | 1.274,00 |
10.11.2023 | 138,60 | 139,40 | 138,60 | 139,40 | 0,72% | - |
09.11.2023 | 135,40 | 138,40 | 135,40 | 138,40 | 0,29% | 1.436,00 |
08.11.2023 | 132,60 | 138,00 | 132,60 | 138,00 | 0,00% | 28,00 |
07.11.2023 | 135,80 | 139,20 | 135,80 | 138,00 | 0,00% | 1.386,00 |