Börse:
55,600€
0,36%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
55,400€
Ask:
55,800€
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 55,70 | 56,00 | 55,10 | 55,60 | 0,36% | 840,00 |
| 20.02.2020 | 55,80 | 55,80 | 53,80 | 55,40 | 2,21% | 300,00 |
| 19.02.2020 | 54,60 | 55,60 | 54,00 | 54,20 | -0,73% | - |
| 18.02.2020 | 55,40 | 55,40 | 54,60 | 54,60 | 0,00% | - |
| 17.02.2020 | 56,20 | 56,20 | 54,40 | 54,60 | -1,44% | 550,00 |
| 14.02.2020 | 55,40 | 56,00 | 55,20 | 55,40 | 0,73% | 100,00 |
| 13.02.2020 | 53,40 | 56,40 | 53,40 | 55,00 | 2,61% | 130,00 |
| 12.02.2020 | 52,40 | 53,80 | 52,20 | 53,60 | 1,90% | - |
| 11.02.2020 | 54,60 | 55,00 | 52,00 | 52,60 | -4,01% | 170,00 |
| 10.02.2020 | 56,00 | 56,00 | 54,40 | 54,80 | -2,49% | 24,00 |
| 07.02.2020 | 57,00 | 57,00 | 55,20 | 56,20 | -1,75% | 25,00 |
| 06.02.2020 | 58,20 | 58,20 | 55,60 | 57,20 | -1,04% | - |
| 05.02.2020 | 58,60 | 58,60 | 56,60 | 57,80 | -1,37% | 100,00 |
| 04.02.2020 | 57,60 | 59,20 | 57,60 | 58,60 | 2,81% | - |
| 03.02.2020 | 58,00 | 58,20 | 55,00 | 57,00 | -1,72% | 172,00 |
| 31.01.2020 | 58,40 | 58,60 | 58,00 | 58,00 | -0,68% | 3,00 |
| 30.01.2020 | 58,60 | 59,40 | 58,20 | 58,40 | -1,35% | - |
| 29.01.2020 | 59,40 | 59,60 | 59,20 | 59,20 | -0,34% | - |
| 28.01.2020 | 59,40 | 59,60 | 59,20 | 59,40 | 0,34% | - |
| 27.01.2020 | 60,60 | 61,40 | 59,20 | 59,20 | -0,67% | 130,00 |
| 24.01.2020 | 59,20 | 59,80 | 58,80 | 59,60 | 1,02% | - |
| 23.01.2020 | 59,60 | 59,80 | 58,60 | 59,00 | -1,01% | - |
| 22.01.2020 | 60,20 | 60,40 | 58,00 | 59,60 | -1,00% | 115,00 |
| 21.01.2020 | 59,80 | 60,80 | 59,80 | 60,20 | 0,33% | 42,00 |
| 20.01.2020 | 62,40 | 62,40 | 60,00 | 60,00 | 0,67% | 95,00 |
| 17.01.2020 | 61,00 | 61,40 | 59,60 | 59,60 | -2,61% | 44,00 |
| 16.01.2020 | 62,60 | 62,80 | 61,00 | 61,20 | -2,24% | 545,00 |
| 15.01.2020 | 63,40 | 63,60 | 62,60 | 62,60 | -1,26% | - |
| 14.01.2020 | 64,00 | 64,00 | 63,20 | 63,40 | -0,94% | - |
| 13.01.2020 | 63,80 | 64,40 | 63,20 | 64,00 | 1,59% | 3,00 |
| 10.01.2020 | 63,60 | 64,60 | 63,00 | 63,00 | -0,32% | - |
| 09.01.2020 | 62,00 | 63,60 | 62,00 | 63,20 | 1,61% | 854,00 |
| 07.01.2020 | 61,20 | 62,60 | 61,20 | 62,20 | 2,30% | 150,00 |
| 06.01.2020 | 63,00 | 63,40 | 60,40 | 60,80 | -3,18% | 150,00 |
| 03.01.2020 | 62,40 | 63,60 | 62,20 | 62,80 | 0,64% | - |
| 02.01.2020 | 60,00 | 63,00 | 59,80 | 62,40 | 2,30% | - |
| 30.12.2019 | 60,40 | 61,00 | 60,20 | 61,00 | 2,69% | - |
| 27.12.2019 | 61,00 | 61,00 | 59,40 | 59,40 | -1,33% | 16,00 |
| 23.12.2019 | 62,00 | 62,00 | 60,20 | 60,20 | -1,95% | - |
| 20.12.2019 | 61,60 | 62,80 | 61,40 | 61,40 | -0,32% | 100,00 |
| 19.12.2019 | 61,40 | 62,40 | 61,00 | 61,60 | 0,98% | - |
| 18.12.2019 | 60,80 | 62,00 | 60,80 | 61,00 | 0,33% | - |
| 17.12.2019 | 61,40 | 61,80 | 60,00 | 60,80 | -0,98% | - |
| 16.12.2019 | 60,80 | 61,80 | 60,60 | 61,40 | 2,33% | - |
| 13.12.2019 | 60,60 | 60,80 | 59,60 | 60,00 | -0,66% | - |
| 12.12.2019 | 60,20 | 60,40 | 60,00 | 60,40 | 1,00% | - |
| 11.12.2019 | 61,20 | 61,20 | 59,80 | 59,80 | -1,97% | - |
| 10.12.2019 | 62,20 | 62,40 | 61,00 | 61,00 | -1,93% | - |
| 09.12.2019 | 61,80 | 63,20 | 61,40 | 62,20 | 0,97% | 120,00 |
| 06.12.2019 | 60,80 | 61,80 | 59,40 | 61,60 | 1,32% | - |
| 05.12.2019 | 62,40 | 63,00 | 60,80 | 60,80 | -2,56% | 30,00 |
| 04.12.2019 | 60,00 | 62,80 | 59,40 | 62,40 | 4,00% | 63,00 |
| 03.12.2019 | 60,20 | 60,60 | 59,80 | 60,00 | -0,33% | - |
| 02.12.2019 | 62,40 | 63,80 | 60,20 | 60,20 | -3,83% | 160,00 |
| 29.11.2019 | 61,00 | 62,80 | 61,00 | 62,60 | 2,62% | - |
| 28.11.2019 | 59,40 | 61,60 | 59,20 | 61,00 | 2,35% | 17,00 |
| 27.11.2019 | 58,60 | 59,60 | 58,40 | 59,60 | 1,71% | 140,00 |
| 26.11.2019 | 58,00 | 58,60 | 58,00 | 58,60 | 1,38% | - |
| 25.11.2019 | 58,20 | 58,80 | 57,80 | 57,80 | -0,69% | - |
| 22.11.2019 | 56,80 | 58,20 | 55,60 | 58,20 | 2,83% | - |
| 21.11.2019 | 57,40 | 57,40 | 53,00 | 56,60 | -0,70% | 1.170,00 |
| 20.11.2019 | 57,80 | 58,00 | 56,20 | 57,00 | -1,38% | 474,00 |
| 19.11.2019 | 57,80 | 58,60 | 57,40 | 57,80 | 0,00% | 180,00 |
| 18.11.2019 | 57,00 | 58,60 | 56,80 | 57,80 | 1,40% | - |
| 15.11.2019 | 58,00 | 58,00 | 57,00 | 57,00 | -0,35% | - |
| 14.11.2019 | 59,00 | 59,00 | 57,20 | 57,20 | -2,05% | 6,00 |
| 13.11.2019 | 59,40 | 59,40 | 58,40 | 58,40 | -1,02% | - |
| 12.11.2019 | 58,60 | 59,40 | 58,60 | 59,00 | 1,03% | - |
| 11.11.2019 | 57,80 | 58,60 | 57,80 | 58,40 | 1,04% | - |
| 08.11.2019 | 58,40 | 59,00 | 57,40 | 57,80 | -1,03% | - |
| 07.11.2019 | 57,00 | 58,80 | 57,00 | 58,40 | 2,46% | 130,00 |
| 06.11.2019 | 57,20 | 57,60 | 55,20 | 57,00 | -0,35% | - |
| 05.11.2019 | 56,80 | 58,80 | 56,80 | 57,20 | 0,70% | 130,00 |
| 04.11.2019 | 55,20 | 57,80 | 55,20 | 56,80 | 2,53% | 325,00 |
| 01.11.2019 | 56,00 | 56,00 | 55,40 | 55,40 | -0,72% | 400,00 |
| 31.10.2019 | 56,00 | 56,60 | 55,80 | 55,80 | 0,36% | - |
| 30.10.2019 | 56,00 | 57,20 | 55,40 | 55,60 | -0,71% | - |
| 29.10.2019 | 55,60 | 56,60 | 55,20 | 56,00 | 0,72% | - |
| 28.10.2019 | 55,20 | 56,20 | 54,20 | 55,60 | 0,72% | 150,00 |
| 25.10.2019 | 55,80 | 55,80 | 54,40 | 55,20 | -1,08% | - |
| 24.10.2019 | 56,40 | 56,40 | 55,60 | 55,80 | -0,36% | - |
| 23.10.2019 | 53,80 | 56,80 | 53,80 | 56,00 | 3,70% | 140,00 |
| 22.10.2019 | 53,20 | 55,00 | 53,20 | 54,00 | 1,89% | 15,00 |
| 21.10.2019 | 52,40 | 53,80 | 51,60 | 53,00 | 1,15% | - |
| 18.10.2019 | 54,40 | 54,60 | 52,20 | 52,40 | -1,50% | - |
| 17.10.2019 | 53,60 | 54,80 | 52,60 | 53,20 | -0,75% | - |
| 16.10.2019 | 52,60 | 53,60 | 52,60 | 53,60 | 2,29% | - |
| 15.10.2019 | 52,00 | 52,80 | 51,60 | 52,40 | 1,16% | 100,00 |
| 14.10.2019 | 51,60 | 52,40 | 51,00 | 51,80 | 0,39% | 100,00 |
| 11.10.2019 | 51,00 | 52,40 | 51,00 | 51,60 | 1,57% | 40,00 |
| 10.10.2019 | 50,60 | 52,00 | 50,40 | 50,80 | 0,40% | - |
| 09.10.2019 | 50,00 | 50,60 | 50,00 | 50,60 | 1,20% | - |
| 08.10.2019 | 50,20 | 50,40 | 50,00 | 50,00 | -0,40% | - |
| 07.10.2019 | 50,80 | 51,00 | 50,00 | 50,20 | -1,18% | - |
| 04.10.2019 | 50,80 | 51,00 | 50,00 | 50,80 | 1,20% | 6,00 |
| 02.10.2019 | 50,60 | 51,00 | 50,00 | 50,20 | -1,18% | - |
| 01.10.2019 | 53,00 | 53,00 | 50,20 | 50,80 | -3,42% | 158,00 |
| 30.09.2019 | 54,60 | 54,60 | 52,60 | 52,60 | -3,66% | 180,00 |
| 27.09.2019 | 55,00 | 55,20 | 54,60 | 54,60 | -0,36% | - |
| 26.09.2019 | 55,00 | 55,20 | 54,80 | 54,80 | 0,00% | - |