156,400€
0,77%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
Ask:
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 156,70 | 157,00 | 156,40 | 157,00 | 0,38% | - |
| 17.04.2024 | 157,30 | 158,40 | 156,40 | 156,40 | -0,51% | - |
| 16.04.2024 | 158,00 | 158,80 | 156,00 | 157,20 | -0,57% | - |
| 15.04.2024 | 157,90 | 158,70 | 156,20 | 158,10 | 0,13% | - |
| 12.04.2024 | 157,60 | 158,70 | 157,50 | 157,90 | 1,61% | - |
| 11.04.2024 | 157,50 | 160,10 | 155,40 | 155,40 | -2,02% | - |
| 10.04.2024 | 156,70 | 158,90 | 156,40 | 158,60 | 1,34% | - |
| 09.04.2024 | 157,00 | 157,50 | 156,20 | 156,50 | -0,45% | - |
| 08.04.2024 | 158,60 | 159,80 | 156,00 | 157,20 | -1,57% | 366,00 |
| 05.04.2024 | 156,60 | 160,10 | 156,50 | 159,70 | 1,98% | 118,00 |
| 04.04.2024 | 159,60 | 161,60 | 155,10 | 156,60 | -1,88% | 394,00 |
| 03.04.2024 | 155,90 | 161,60 | 155,60 | 159,60 | 2,31% | - |
| 02.04.2024 | 152,20 | 157,20 | 152,10 | 156,00 | 3,52% | - |
| 28.03.2024 | 150,00 | 153,70 | 149,90 | 150,70 | 0,47% | 1.230,00 |
| 27.03.2024 | 148,30 | 151,90 | 148,20 | 150,00 | 1,08% | - |
| 26.03.2024 | 149,50 | 150,70 | 147,00 | 148,40 | -0,80% | - |
| 25.03.2024 | 150,30 | 151,40 | 149,00 | 149,60 | -0,53% | - |
| 22.03.2024 | 149,40 | 151,60 | 149,40 | 150,40 | 0,74% | - |
| 21.03.2024 | 148,00 | 150,60 | 147,90 | 149,30 | 0,47% | 33,00 |
| 20.03.2024 | 148,50 | 150,00 | 147,60 | 148,60 | -0,07% | - |
| 19.03.2024 | 147,60 | 149,30 | 147,30 | 148,70 | 0,75% | - |
| 18.03.2024 | 151,40 | 151,60 | 145,90 | 147,60 | -2,45% | - |
| 15.03.2024 | 152,60 | 153,50 | 150,20 | 151,30 | -0,92% | - |
| 14.03.2024 | 151,60 | 154,70 | 151,00 | 152,70 | 0,79% | - |
| 13.03.2024 | 148,30 | 153,60 | 147,90 | 151,50 | 2,23% | 110,00 |
| 12.03.2024 | 149,70 | 150,50 | 148,10 | 148,20 | -0,87% | 232,00 |
| 11.03.2024 | 148,60 | 149,80 | 148,30 | 149,50 | 0,34% | - |
| 08.03.2024 | 148,10 | 150,10 | 147,50 | 149,00 | 0,61% | 630,00 |
| 07.03.2024 | 147,80 | 149,60 | 147,60 | 148,10 | 0,27% | 468,00 |
| 06.03.2024 | 147,30 | 150,20 | 146,80 | 147,70 | 0,48% | 840,00 |
| 05.03.2024 | 148,40 | 149,70 | 147,00 | 147,00 | -1,08% | - |
| 04.03.2024 | 149,30 | 152,80 | 148,30 | 148,60 | -0,54% | - |
| 01.03.2024 | 154,00 | 154,30 | 149,40 | 149,40 | -2,92% | - |
| 29.02.2024 | 151,40 | 154,30 | 149,40 | 153,90 | 1,05% | 1.590,00 |
| 28.02.2024 | 150,90 | 152,80 | 147,80 | 152,30 | 0,93% | 1.470,00 |
| 27.02.2024 | 152,40 | 153,30 | 150,80 | 150,90 | -1,11% | 1.111,00 |
| 26.02.2024 | 147,50 | 152,80 | 146,60 | 152,60 | 3,39% | 554,00 |
| 23.02.2024 | 143,80 | 147,60 | 143,70 | 147,60 | 2,64% | - |
| 22.02.2024 | 141,50 | 144,60 | 140,30 | 143,80 | 1,77% | 5.032,00 |
| 21.02.2024 | 139,20 | 142,20 | 136,10 | 141,30 | 1,87% | - |
| 20.02.2024 | 145,40 | 145,50 | 138,70 | 138,70 | -4,54% | - |
| 19.02.2024 | 150,00 | 150,10 | 145,20 | 145,30 | -3,07% | - |
| 16.02.2024 | 149,70 | 151,30 | 149,70 | 149,90 | 0,27% | 54,00 |
| 15.02.2024 | 149,30 | 152,20 | 146,90 | 149,50 | 0,20% | - |
| 14.02.2024 | 149,80 | 151,00 | 149,20 | 149,20 | -0,40% | - |
| 13.02.2024 | 148,90 | 150,40 | 148,70 | 149,80 | 0,67% | 660,00 |
| 12.02.2024 | 149,00 | 150,50 | 147,50 | 148,80 | -0,13% | - |
| 09.02.2024 | 152,20 | 153,00 | 146,80 | 149,00 | -1,97% | 128,00 |
| 08.02.2024 | 153,90 | 155,40 | 152,00 | 152,00 | -1,17% | - |
| 07.02.2024 | 151,20 | 154,00 | 151,00 | 153,80 | 1,79% | 12,00 |
| 06.02.2024 | 152,70 | 152,90 | 148,70 | 151,10 | -1,05% | 130,00 |
| 05.02.2024 | 152,70 | 154,30 | 151,40 | 152,70 | -0,07% | - |
| 02.02.2024 | 158,80 | 158,90 | 152,40 | 152,80 | -3,78% | 793,00 |
| 01.02.2024 | 156,00 | 159,10 | 154,20 | 158,80 | 1,79% | - |
| 31.01.2024 | 156,00 | 156,80 | 152,80 | 156,00 | 0,00% | - |
| 30.01.2024 | 153,10 | 158,10 | 152,70 | 156,00 | 1,89% | 288,00 |
| 29.01.2024 | 160,40 | 161,20 | 151,70 | 153,10 | -4,61% | 468,00 |
| 26.01.2024 | 159,00 | 161,40 | 158,50 | 160,50 | 0,94% | - |
| 25.01.2024 | 155,40 | 161,50 | 153,70 | 159,00 | 2,32% | - |
| 24.01.2024 | 157,40 | 158,50 | 155,40 | 155,40 | -1,27% | 1.073,00 |
| 23.01.2024 | 157,00 | 158,30 | 155,50 | 157,40 | 0,25% | - |
| 22.01.2024 | 160,40 | 160,50 | 156,00 | 157,00 | -3,09% | 699,00 |
| 19.01.2024 | 158,20 | 162,40 | 155,40 | 162,00 | 2,40% | 165,00 |
| 18.01.2024 | 156,90 | 159,30 | 155,50 | 158,20 | 0,83% | - |
| 17.01.2024 | 160,50 | 161,70 | 156,60 | 156,90 | -2,36% | - |
| 16.01.2024 | 159,50 | 161,10 | 158,10 | 160,70 | 0,63% | - |
| 15.01.2024 | 159,90 | 162,30 | 159,60 | 159,70 | 0,00% | - |
| 12.01.2024 | 159,80 | 160,80 | 157,90 | 159,70 | -0,06% | 1.701,00 |
| 11.01.2024 | 158,10 | 162,70 | 157,30 | 159,80 | 1,20% | 1.028,00 |
| 10.01.2024 | 158,00 | 159,40 | 157,80 | 157,90 | -0,13% | - |
| 09.01.2024 | 160,60 | 161,50 | 158,10 | 158,10 | -0,50% | 150,00 |
| 08.01.2024 | 163,00 | 163,70 | 158,30 | 158,90 | -2,69% | - |
| 05.01.2024 | 164,30 | 164,40 | 162,90 | 163,30 | -0,67% | - |
| 04.01.2024 | 161,70 | 165,20 | 161,20 | 164,40 | 1,61% | - |
| 03.01.2024 | 165,20 | 165,30 | 161,20 | 161,80 | -2,06% | - |
| 02.01.2024 | 165,00 | 165,50 | 163,10 | 165,20 | 1,60% | - |
| 29.12.2023 | 163,40 | 165,00 | 161,60 | 162,60 | -0,55% | - |
| 28.12.2023 | 161,60 | 164,30 | 161,00 | 163,50 | 1,18% | - |
| 27.12.2023 | 163,20 | 164,30 | 160,50 | 161,60 | -0,80% | 415,00 |
| 22.12.2023 | 161,80 | 163,10 | 160,60 | 162,90 | 0,62% | 1.464,00 |
| 21.12.2023 | 160,90 | 163,20 | 159,10 | 161,90 | 0,75% | 280,00 |
| 20.12.2023 | 160,00 | 161,50 | 160,00 | 160,70 | 0,56% | 34,00 |
| 19.12.2023 | 157,80 | 161,30 | 157,80 | 159,80 | 2,44% | 440,00 |
| 18.12.2023 | 159,10 | 160,40 | 156,00 | 156,00 | -1,89% | 1.124,00 |
| 15.12.2023 | 157,00 | 159,70 | 156,60 | 159,00 | 1,34% | - |
| 14.12.2023 | 155,70 | 159,20 | 155,40 | 156,90 | 0,71% | - |
| 13.12.2023 | 158,30 | 158,60 | 153,80 | 155,80 | -1,58% | - |
| 12.12.2023 | 158,30 | 159,30 | 156,90 | 158,30 | 0,00% | 45,00 |
| 11.12.2023 | 157,80 | 159,10 | 157,10 | 158,30 | 0,44% | - |
| 08.12.2023 | 156,50 | 158,60 | 156,40 | 157,60 | 1,55% | - |
| 07.12.2023 | 156,90 | 158,10 | 155,20 | 155,20 | -1,15% | - |
| 06.12.2023 | 158,60 | 159,30 | 157,00 | 157,00 | -0,82% | - |
| 05.12.2023 | 155,50 | 159,80 | 154,00 | 158,30 | 2,13% | - |
| 04.12.2023 | 154,20 | 155,00 | 154,00 | 155,00 | 0,45% | - |
| 01.12.2023 | 158,10 | 160,00 | 152,70 | 154,30 | -2,34% | - |
| 30.11.2023 | 156,70 | 159,10 | 154,30 | 158,00 | 0,83% | - |
| 29.11.2023 | 157,00 | 158,40 | 153,90 | 156,70 | -0,19% | 1.491,00 |
| 28.11.2023 | 155,70 | 158,10 | 155,30 | 157,00 | 0,64% | 1.022,00 |
| 27.11.2023 | 156,90 | 157,60 | 152,80 | 156,00 | -1,08% | 850,00 |
| 24.11.2023 | 157,90 | 157,90 | 155,70 | 157,70 | 0,25% | 100,00 |