Börse:
111,500€
2,29%
Echtzeit-Aktienkurs Einhell Germany AG
Bid:
111,000€
Ask:
112,000€
Aktienkurse zur Einhell Germany AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 109,25 | 112,00 | 107,75 | 111,50 | 2,29% | 556,00 |
| 18.01.2021 | 102,00 | 109,50 | 101,00 | 109,00 | 7,92% | 464,00 |
| 15.01.2021 | 101,00 | 103,00 | 101,00 | 101,00 | 0,00% | 50,00 |
| 14.01.2021 | 99,40 | 102,00 | 99,40 | 101,00 | 1,81% | 297,00 |
| 13.01.2021 | 98,60 | 99,80 | 97,40 | 99,20 | 0,61% | - |
| 12.01.2021 | 98,20 | 99,20 | 98,00 | 98,60 | 0,61% | - |
| 11.01.2021 | 97,20 | 99,20 | 96,80 | 98,00 | 1,66% | 30,00 |
| 08.01.2021 | 98,40 | 99,20 | 96,00 | 96,40 | -2,23% | - |
| 07.01.2021 | 98,60 | 99,00 | 96,00 | 98,60 | 0,41% | - |
| 06.01.2021 | 100,00 | 101,00 | 97,00 | 98,20 | -1,01% | 260,00 |
| 05.01.2021 | 99,60 | 100,50 | 98,80 | 99,20 | -0,40% | 120,00 |
| 04.01.2021 | 101,50 | 102,50 | 98,60 | 99,60 | -0,40% | 286,00 |
| 30.12.2020 | 101,50 | 101,50 | 99,60 | 100,00 | -1,48% | - |
| 29.12.2020 | 101,50 | 102,50 | 100,00 | 101,50 | 0,00% | - |
| 28.12.2020 | 98,00 | 102,00 | 97,00 | 101,50 | 2,94% | 150,00 |
| 23.12.2020 | 99,60 | 101,50 | 95,80 | 98,60 | -1,00% | 160,00 |
| 22.12.2020 | 97,20 | 100,50 | 97,20 | 99,60 | 2,47% | 30,00 |
| 21.12.2020 | 98,60 | 98,60 | 95,80 | 97,20 | -2,41% | 341,00 |
| 18.12.2020 | 97,80 | 100,00 | 97,40 | 99,60 | 3,11% | 76,00 |
| 17.12.2020 | 95,40 | 98,00 | 94,80 | 96,60 | 1,26% | 170,00 |
| 16.12.2020 | 94,40 | 95,80 | 94,40 | 95,40 | 1,27% | 190,00 |
| 15.12.2020 | 90,60 | 94,80 | 90,60 | 94,20 | 3,97% | 80,00 |
| 14.12.2020 | 96,20 | 96,20 | 90,40 | 90,60 | -6,60% | 792,00 |
| 11.12.2020 | 96,20 | 97,40 | 95,80 | 97,00 | 0,83% | 20,00 |
| 10.12.2020 | 96,20 | 96,80 | 95,60 | 96,20 | 1,05% | 20,00 |
| 09.12.2020 | 91,40 | 97,60 | 91,40 | 95,20 | 4,16% | 481,00 |
| 08.12.2020 | 91,60 | 93,60 | 91,20 | 91,40 | 0,00% | 26,00 |
| 07.12.2020 | 93,00 | 93,60 | 91,00 | 91,40 | 0,00% | 41,00 |
| 04.12.2020 | 89,00 | 92,40 | 89,00 | 91,40 | 3,39% | 81,00 |
| 03.12.2020 | 86,60 | 89,20 | 86,60 | 88,40 | 2,08% | 37,00 |
| 02.12.2020 | 80,60 | 86,60 | 80,60 | 86,60 | 7,71% | 2.356,00 |
| 01.12.2020 | 83,20 | 83,60 | 80,20 | 80,40 | -3,60% | 35,00 |
| 30.11.2020 | 83,40 | 83,60 | 83,20 | 83,40 | 0,00% | - |
| 27.11.2020 | 85,00 | 85,00 | 83,20 | 83,40 | -1,18% | - |
| 26.11.2020 | 84,20 | 84,40 | 84,00 | 84,40 | 0,24% | - |
| 25.11.2020 | 84,60 | 84,60 | 83,20 | 84,20 | -0,47% | - |
| 24.11.2020 | 84,40 | 84,60 | 83,40 | 84,60 | 0,71% | 12,00 |
| 23.11.2020 | 85,40 | 85,40 | 83,60 | 84,00 | -1,87% | - |
| 20.11.2020 | 86,20 | 86,20 | 83,40 | 85,60 | -0,93% | 170,00 |
| 19.11.2020 | 87,60 | 87,60 | 86,00 | 86,40 | -1,14% | - |
| 18.11.2020 | 88,60 | 88,60 | 87,00 | 87,40 | -0,91% | - |
| 17.11.2020 | 87,00 | 88,60 | 87,00 | 88,20 | 2,08% | 412,00 |
| 16.11.2020 | 88,60 | 89,40 | 86,20 | 86,40 | -1,14% | 323,00 |
| 13.11.2020 | 88,20 | 90,40 | 87,40 | 87,40 | -0,91% | 190,00 |
| 12.11.2020 | 86,60 | 88,40 | 86,60 | 88,20 | 1,61% | 200,00 |
| 11.11.2020 | 85,60 | 86,80 | 84,00 | 86,80 | 2,12% | - |
| 10.11.2020 | 86,40 | 86,40 | 84,20 | 85,00 | -1,62% | - |
| 09.11.2020 | 87,20 | 88,00 | 85,60 | 86,40 | -0,46% | - |
| 06.11.2020 | 86,60 | 87,40 | 86,40 | 86,80 | 0,46% | - |
| 05.11.2020 | 83,20 | 87,20 | 83,20 | 86,40 | 4,85% | - |
| 04.11.2020 | 85,60 | 85,60 | 81,60 | 82,40 | -2,83% | 64,00 |
| 03.11.2020 | 84,00 | 84,80 | 83,40 | 84,80 | 3,67% | - |
| 02.11.2020 | 79,10 | 81,80 | 78,80 | 81,80 | 8,20% | - |
| 30.10.2020 | 73,80 | 76,60 | 73,80 | 75,60 | 1,61% | - |
| 29.10.2020 | 75,60 | 76,00 | 74,00 | 74,40 | -0,27% | 64,00 |
| 28.10.2020 | 80,40 | 80,60 | 74,40 | 74,60 | -7,67% | 416,00 |
| 27.10.2020 | 79,80 | 81,20 | 79,80 | 80,80 | 1,76% | - |
| 26.10.2020 | 84,20 | 84,20 | 78,20 | 79,40 | -5,70% | 376,00 |
| 23.10.2020 | 85,80 | 86,20 | 84,00 | 84,20 | -1,41% | - |
| 22.10.2020 | 86,80 | 87,40 | 85,20 | 85,40 | -1,39% | 208,00 |
| 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 |