Börse:
87,200€
0,69%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
87,000€
Ask:
87,400€
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 86,80 | 87,50 | 85,50 | 87,20 | 0,69% | 280,00 |
| 21.10.2020 | 87,00 | 87,00 | 86,60 | 86,60 | 0,00% | - |
| 20.10.2020 | 86,20 | 87,00 | 86,20 | 86,60 | 0,46% | - |
| 19.10.2020 | 86,00 | 86,60 | 85,20 | 86,20 | 0,23% | 93,00 |
| 16.10.2020 | 85,80 | 87,40 | 85,80 | 86,00 | 0,47% | 55,00 |
| 15.10.2020 | 89,60 | 89,60 | 85,40 | 85,60 | -3,60% | 225,00 |
| 14.10.2020 | 89,60 | 90,00 | 88,20 | 88,80 | -0,45% | - |
| 13.10.2020 | 89,00 | 90,00 | 88,60 | 89,20 | 0,22% | - |
| 12.10.2020 | 88,40 | 90,00 | 88,40 | 89,00 | 0,91% | 75,00 |
| 09.10.2020 | 88,60 | 88,60 | 88,00 | 88,20 | -0,45% | 393,00 |
| 08.10.2020 | 89,00 | 89,00 | 88,00 | 88,60 | -0,45% | 100,00 |
| 07.10.2020 | 88,20 | 89,40 | 87,60 | 89,00 | 1,37% | 101,00 |
| 06.10.2020 | 86,80 | 88,00 | 86,60 | 87,80 | 1,15% | 60,00 |
| 05.10.2020 | 81,40 | 87,80 | 81,40 | 86,80 | 6,63% | 144,00 |
| 02.10.2020 | 84,80 | 84,80 | 81,20 | 81,40 | -4,01% | 720,00 |
| 01.10.2020 | 83,40 | 85,20 | 83,40 | 84,80 | 1,92% | 174,00 |
| 30.09.2020 | 84,60 | 85,40 | 82,60 | 83,20 | -1,65% | - |
| 29.09.2020 | 83,80 | 85,80 | 83,80 | 84,60 | 0,48% | - |
| 28.09.2020 | 81,00 | 84,80 | 78,60 | 84,20 | 3,95% | - |
| 25.09.2020 | 83,40 | 83,40 | 78,40 | 81,00 | -2,88% | 110,00 |
| 24.09.2020 | 85,00 | 86,20 | 82,20 | 83,40 | -1,18% | 270,00 |
| 23.09.2020 | 85,00 | 86,80 | 83,20 | 84,40 | -1,17% | - |
| 22.09.2020 | 81,40 | 87,00 | 81,40 | 85,40 | 5,17% | 185,00 |
| 21.09.2020 | 87,20 | 87,20 | 80,00 | 81,20 | -6,45% | 1.205,00 |
| 18.09.2020 | 84,80 | 87,20 | 84,20 | 86,80 | 2,36% | - |
| 17.09.2020 | 84,40 | 85,00 | 84,00 | 84,80 | 0,95% | 79,00 |
| 16.09.2020 | 84,40 | 85,20 | 84,00 | 84,00 | 0,24% | 680,00 |
| 15.09.2020 | 83,60 | 84,60 | 83,40 | 83,80 | 0,72% | - |
| 14.09.2020 | 82,60 | 84,00 | 82,40 | 83,20 | 0,97% | - |
| 11.09.2020 | 82,20 | 82,80 | 81,40 | 82,40 | 0,00% | 70,00 |
| 10.09.2020 | 81,00 | 82,80 | 80,60 | 82,40 | 1,48% | 202,00 |
| 09.09.2020 | 80,40 | 81,20 | 80,20 | 81,20 | 1,50% | - |
| 08.09.2020 | 80,40 | 81,20 | 80,00 | 80,00 | -0,25% | - |
| 07.09.2020 | 78,80 | 80,60 | 78,60 | 80,20 | 2,04% | 80,00 |
| 04.09.2020 | 78,00 | 79,00 | 77,20 | 78,60 | 0,77% | 101,00 |
| 03.09.2020 | 78,80 | 80,00 | 78,00 | 78,00 | -0,51% | 270,00 |
| 02.09.2020 | 78,00 | 79,80 | 78,00 | 78,40 | 0,51% | 563,00 |
| 01.09.2020 | 78,20 | 79,00 | 78,00 | 78,00 | 0,00% | - |
| 31.08.2020 | 79,40 | 79,40 | 78,00 | 78,00 | -0,26% | 498,00 |
| 28.08.2020 | 78,00 | 78,80 | 77,40 | 78,20 | 0,51% | 65,00 |
| 27.08.2020 | 78,00 | 79,40 | 77,10 | 77,80 | 0,52% | 1.560,00 |
| 26.08.2020 | 77,80 | 78,60 | 77,40 | 77,40 | -0,77% | 190,00 |
| 25.08.2020 | 77,40 | 78,80 | 77,40 | 78,00 | 0,26% | 80,00 |
| 24.08.2020 | 75,80 | 79,00 | 75,60 | 77,80 | 4,29% | 445,00 |
| 21.08.2020 | 76,20 | 76,60 | 74,40 | 74,60 | -1,84% | 75,00 |
| 20.08.2020 | 73,60 | 76,00 | 72,80 | 76,00 | 3,26% | 30,00 |
| 19.08.2020 | 72,40 | 74,40 | 72,40 | 73,60 | 1,38% | 40,00 |
| 18.08.2020 | 71,00 | 72,60 | 71,00 | 72,60 | 3,12% | 233,00 |
| 17.08.2020 | 69,20 | 71,00 | 69,20 | 70,40 | 1,73% | - |
| 14.08.2020 | 69,00 | 69,40 | 69,00 | 69,20 | 0,29% | 40,00 |
| 13.08.2020 | 69,20 | 69,20 | 68,60 | 69,00 | -0,29% | - |
| 12.08.2020 | 70,00 | 70,00 | 69,20 | 69,20 | -0,86% | - |
| 11.08.2020 | 68,40 | 70,40 | 68,40 | 69,80 | 2,65% | - |
| 10.08.2020 | 68,60 | 69,00 | 68,00 | 68,00 | -0,87% | - |
| 07.08.2020 | 68,80 | 69,20 | 68,20 | 68,60 | 0,00% | 54,00 |
| 06.08.2020 | 70,00 | 70,00 | 68,60 | 68,60 | -2,00% | 50,00 |
| 05.08.2020 | 69,20 | 70,00 | 68,60 | 70,00 | 1,16% | 100,00 |
| 04.08.2020 | 69,20 | 69,60 | 68,40 | 69,20 | 0,29% | - |
| 03.08.2020 | 68,20 | 69,40 | 68,20 | 69,00 | 1,47% | 370,00 |
| 31.07.2020 | 67,20 | 68,40 | 67,00 | 68,00 | 1,19% | - |
| 30.07.2020 | 68,40 | 69,20 | 67,20 | 67,20 | -1,75% | 315,00 |
| 29.07.2020 | 68,80 | 69,80 | 68,40 | 68,40 | -0,29% | 71,00 |
| 28.07.2020 | 70,00 | 70,80 | 68,60 | 68,60 | -1,44% | 300,00 |
| 27.07.2020 | 71,00 | 71,00 | 69,60 | 69,60 | -0,85% | - |
| 24.07.2020 | 68,40 | 70,40 | 68,40 | 70,20 | 4,46% | 360,00 |
| 23.07.2020 | 68,80 | 70,60 | 67,20 | 67,20 | -2,33% | 75,00 |
| 22.07.2020 | 68,80 | 69,40 | 68,60 | 68,80 | 0,58% | - |
| 21.07.2020 | 68,20 | 72,00 | 68,10 | 68,40 | 0,88% | 2.100,00 |
| 20.07.2020 | 66,40 | 69,20 | 66,40 | 67,80 | 1,50% | 270,00 |
| 17.07.2020 | 68,20 | 69,00 | 65,80 | 66,80 | -2,05% | 50,00 |
| 16.07.2020 | 69,00 | 69,20 | 67,60 | 68,20 | -0,58% | 100,00 |
| 15.07.2020 | 66,20 | 69,00 | 66,20 | 68,60 | 5,21% | 15,00 |
| 14.07.2020 | 67,60 | 67,80 | 65,20 | 65,20 | -3,55% | - |
| 13.07.2020 | 67,80 | 68,00 | 67,20 | 67,60 | 0,30% | 416,00 |
| 10.07.2020 | 67,40 | 68,00 | 66,20 | 67,40 | 0,30% | 62,00 |
| 09.07.2020 | 67,60 | 67,80 | 66,00 | 67,20 | -0,59% | - |
| 08.07.2020 | 67,40 | 67,80 | 67,00 | 67,60 | 0,00% | 100,00 |
| 07.07.2020 | 68,40 | 68,40 | 67,00 | 67,60 | -1,17% | - |
| 06.07.2020 | 68,60 | 68,80 | 68,00 | 68,40 | 0,00% | 320,00 |
| 03.07.2020 | 69,20 | 69,20 | 68,20 | 68,40 | -1,16% | - |
| 02.07.2020 | 69,40 | 70,00 | 69,00 | 69,20 | -0,29% | - |
| 01.07.2020 | 69,00 | 69,40 | 67,00 | 69,40 | 2,66% | - |
| 30.06.2020 | 68,40 | 69,60 | 67,60 | 67,60 | -1,17% | - |
| 29.06.2020 | 69,20 | 69,40 | 67,80 | 68,40 | -0,58% | - |
| 26.06.2020 | 70,00 | 70,60 | 67,60 | 68,80 | -1,43% | - |
| 25.06.2020 | 72,60 | 72,60 | 67,60 | 69,80 | -1,97% | 640,00 |
| 24.06.2020 | 73,00 | 73,20 | 70,80 | 71,20 | -1,66% | 128,00 |
| 23.06.2020 | 69,60 | 74,00 | 69,60 | 72,40 | 4,62% | 40,00 |
| 22.06.2020 | 66,20 | 70,00 | 65,80 | 69,20 | 3,28% | 93,00 |
| 19.06.2020 | 69,20 | 69,20 | 67,00 | 67,00 | -2,62% | 200,00 |
| 18.06.2020 | 70,40 | 70,40 | 68,00 | 68,80 | -2,82% | 140,00 |
| 17.06.2020 | 66,70 | 71,60 | 57,50 | 70,80 | 6,95% | 1.637,00 |
| 16.06.2020 | 63,00 | 66,20 | 62,40 | 66,20 | 4,25% | 410,00 |
| 15.06.2020 | 61,40 | 63,50 | 55,00 | 63,50 | 4,44% | 1.874,00 |
| 12.06.2020 | 61,60 | 61,60 | 60,80 | 60,80 | -1,30% | 300,00 |
| 11.06.2020 | 63,80 | 63,80 | 61,60 | 61,60 | -3,45% | - |
| 10.06.2020 | 62,80 | 64,40 | 62,80 | 63,80 | 2,24% | 20,00 |
| 09.06.2020 | 64,00 | 64,00 | 62,00 | 62,40 | -1,58% | 100,00 |
| 08.06.2020 | 63,20 | 64,80 | 63,20 | 63,40 | 0,96% | 182,00 |
| 05.06.2020 | 62,00 | 64,90 | 56,50 | 62,80 | 1,95% | 1.910,00 |