Börse:
61,600€
1,32%
Echtzeit-Aktienkurs EINHELL GERMANY VZO O.N.
Bid:
61,600€
Ask:
61,600€
Aktienkurse zur EINHELL GERMANY VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2019 | 54,80 | 55,00 | 54,60 | 54,80 | 0,00% | - |
| 24.09.2019 | 57,20 | 57,20 | 54,60 | 54,80 | -3,86% | - |
| 23.09.2019 | 57,40 | 57,40 | 57,00 | 57,00 | -0,70% | - |
| 20.09.2019 | 55,80 | 58,00 | 55,80 | 57,40 | 3,24% | - |
| 19.09.2019 | 55,60 | 56,20 | 55,00 | 55,60 | -0,36% | 280,00 |
| 18.09.2019 | 55,60 | 55,80 | 55,40 | 55,80 | 0,36% | - |
| 17.09.2019 | 55,80 | 57,00 | 55,40 | 55,60 | 0,72% | 45,00 |
| 16.09.2019 | 56,40 | 56,60 | 55,00 | 55,20 | -2,13% | - |
| 13.09.2019 | 56,00 | 56,40 | 55,60 | 56,40 | 0,71% | - |
| 12.09.2019 | 55,60 | 56,60 | 55,40 | 56,00 | 0,72% | 342,00 |
| 11.09.2019 | 55,60 | 55,60 | 54,60 | 55,60 | 1,46% | 215,00 |
| 10.09.2019 | 55,80 | 55,80 | 54,80 | 54,80 | -1,79% | - |
| 09.09.2019 | 56,40 | 57,20 | 55,00 | 55,80 | -0,71% | 100,00 |
| 06.09.2019 | 56,00 | 57,40 | 56,00 | 56,20 | 0,36% | 460,00 |
| 05.09.2019 | 52,40 | 56,20 | 52,40 | 56,00 | 6,87% | - |
| 04.09.2019 | 52,40 | 53,00 | 52,00 | 52,40 | 0,38% | 130,00 |
| 03.09.2019 | 52,80 | 52,80 | 52,00 | 52,20 | 0,00% | 224,00 |
| 02.09.2019 | 52,60 | 52,80 | 52,00 | 52,20 | -1,14% | 60,00 |
| 30.08.2019 | 52,40 | 53,20 | 52,00 | 52,80 | 1,15% | - |
| 29.08.2019 | 53,00 | 53,00 | 51,80 | 52,20 | -0,76% | - |
| 28.08.2019 | 53,40 | 53,40 | 52,60 | 52,60 | 0,00% | - |
| 27.08.2019 | 54,20 | 54,20 | 52,60 | 52,60 | -1,50% | - |
| 26.08.2019 | 54,60 | 54,60 | 52,00 | 53,40 | -2,91% | - |
| 23.08.2019 | 55,60 | 55,80 | 55,00 | 55,00 | 10,89% | 75,00 |
| 22.08.2019 | 46,60 | 49,70 | 46,60 | 49,60 | 6,21% | - |
| 21.08.2019 | 47,10 | 47,60 | 46,70 | 46,70 | -0,64% | - |
| 20.08.2019 | 47,00 | 47,60 | 47,00 | 47,00 | 0,00% | - |
| 19.08.2019 | 47,10 | 48,10 | 46,10 | 47,00 | 0,00% | 30,00 |
| 16.08.2019 | 46,90 | 47,80 | 46,50 | 47,00 | 0,21% | 90,00 |
| 15.08.2019 | 47,60 | 48,50 | 44,80 | 46,90 | -0,21% | 65,00 |
| 14.08.2019 | 49,30 | 49,30 | 47,00 | 47,00 | -4,28% | 2.135,00 |
| 13.08.2019 | 51,00 | 51,00 | 49,00 | 49,10 | -2,58% | 200,00 |
| 12.08.2019 | 53,20 | 55,60 | 50,40 | 50,40 | -5,26% | 150,00 |
| 09.08.2019 | 53,20 | 53,40 | 53,20 | 53,20 | 0,00% | 23,00 |
| 08.08.2019 | 55,00 | 55,00 | 53,00 | 53,20 | -1,85% | - |
| 07.08.2019 | 56,60 | 56,60 | 53,40 | 54,20 | -4,24% | 665,00 |
| 06.08.2019 | 57,00 | 57,00 | 56,20 | 56,60 | 1,43% | - |
| 05.08.2019 | 58,00 | 58,20 | 55,40 | 55,80 | -3,13% | - |
| 02.08.2019 | 57,20 | 58,80 | 56,60 | 57,60 | 1,41% | 60,00 |
| 01.08.2019 | 58,00 | 58,40 | 56,60 | 56,80 | 0,35% | 57,00 |
| 31.07.2019 | 56,60 | 58,60 | 56,60 | 56,60 | -0,70% | 10,00 |
| 30.07.2019 | 57,60 | 58,20 | 55,60 | 57,00 | 0,71% | - |
| 29.07.2019 | 59,60 | 60,20 | 56,60 | 56,60 | -5,35% | 285,00 |
| 26.07.2019 | 61,20 | 62,40 | 59,80 | 59,80 | -2,29% | 130,00 |
| 25.07.2019 | 65,00 | 65,00 | 61,00 | 61,20 | -6,13% | 197,00 |
| 24.07.2019 | 70,40 | 70,60 | 64,60 | 65,20 | -7,12% | 120,00 |
| 23.07.2019 | 70,80 | 71,80 | 70,00 | 70,20 | -0,57% | - |
| 22.07.2019 | 66,80 | 71,20 | 66,00 | 70,60 | 5,37% | 474,00 |
| 19.07.2019 | 67,60 | 67,60 | 67,00 | 67,00 | -0,30% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen