Einhell VZO

EIN_p
🏛️ Deutschland →
78.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 79.50 79.50 78.30 78.30 0.0M
2025-09-26 78.80 79.50 78.80 79.50 0.0M
2025-09-25 81.00 81.00 78.80 78.80 0.0M
2025-09-24 78.90 79.40 78.40 79.40 0.0M
2025-09-23 77.30 79.00 77.30 79.00 0.0M
2025-09-22 75.90 78.10 75.90 78.10 0.0M
2025-09-19 76.00 76.80 75.40 76.80 0.0M
2025-09-18 77.60 77.60 76.00 76.20 0.0M
2025-09-17 76.60 77.00 76.00 77.00 0.0M
2025-09-16 78.80 79.40 75.70 78.00 0.0M
2025-09-15 79.10 80.40 78.50 80.10 0.0M
2025-09-12 80.60 80.60 78.00 79.90 0.0M
2025-09-11 79.90 79.90 78.90 79.90 0.0M
2025-09-10 82.00 82.00 79.10 80.10 0.0M
2025-09-09 81.30 82.40 80.40 82.40 0.0M
2025-09-08 79.70 81.30 79.20 81.30 0.0M
2025-09-05 78.10 79.80 77.10 79.80 0.0M
2025-09-04 79.20 79.70 78.00 78.80 0.0M
2025-09-03 78.00 79.30 78.00 79.10 0.0M
2025-09-02 78.30 79.70 77.30 77.30 0.0M
2025-09-01 78.80 79.60 78.30 79.30 0.0M
2025-08-29 78.30 78.90 78.10 78.80 0.0M
2025-08-28 79.20 79.50 77.50 79.00 0.0M
2025-08-27 77.20 79.20 77.20 79.20 0.0M
2025-08-26 76.70 79.00 74.60 77.20 0.0M
2025-08-25 76.30 76.30 75.00 76.00 0.0M
2025-08-22 74.00 76.20 73.00 76.20 0.0M
2025-08-21 74.40 75.90 73.10 75.90 0.0M
2025-08-20 72.90 75.50 71.10 74.00 0.0M
2025-08-19 71.60 72.70 71.10 71.10 0.0M
2025-08-18 71.60 72.40 70.60 70.70 0.0M
2025-08-15 74.30 74.30 71.60 72.10 0.0M
2025-08-14 73.00 73.50 72.90 73.00 0.0M
2025-08-13 73.10 73.40 72.60 73.40 0.0M
2025-08-12 73.70 73.70 72.10 72.10 0.0M
2025-08-11 73.70 73.70 72.90 73.70 0.0M
2025-08-08 75.10 75.10 73.00 73.10 0.0M
2025-08-07 73.90 75.10 73.20 75.10 0.0M
2025-08-06 72.60 74.20 72.60 74.20 0.0M
2025-08-05 74.10 74.20 72.10 74.20 0.0M
2025-08-04 72.40 74.10 71.90 74.10 0.0M
2025-08-01 74.10 75.40 71.70 71.80 0.0M
2025-07-31 75.30 76.20 74.10 75.40 0.0M
2025-07-30 75.60 76.60 75.00 76.60 0.0M
2025-07-29 75.50 76.50 75.50 76.10 0.0M
2025-07-28 76.50 77.10 75.10 76.40 0.0M
2025-07-25 75.90 76.40 75.90 76.10 0.0M
2025-07-24 76.10 76.20 74.80 74.80 0.0M
2025-07-23 75.80 76.60 74.60 75.40 0.0M
2025-07-22 77.30 77.70 74.70 75.10 0.0M
2025-07-21 78.70 78.70 74.60 76.80 0.0M
2025-07-18 78.20 79.00 77.20 78.00 0.0M
2025-07-17 77.60 78.90 76.90 78.20 0.0M
2025-07-16 77.30 77.70 77.00 77.10 0.0M
2025-07-15 77.90 78.10 75.90 78.10 0.0M
2025-07-14 76.00 76.90 75.00 76.90 0.0M
2025-07-11 75.20 76.00 75.20 76.00 0.0M
2025-07-10 77.00 77.10 76.00 77.10 0.0M
2025-07-09 77.00 77.20 75.50 77.00 0.0M
2025-07-08 75.30 76.90 74.90 76.50 0.0M
2025-07-07 74.10 75.70 73.50 74.20 0.0M
2025-07-04 74.70 75.30 72.90 75.30 0.0M
2025-07-03 74.30 74.90 74.00 74.00 0.0M
2025-07-02 74.30 74.30 73.70 74.30 0.0M
2025-07-01 76.30 76.30 74.60 74.90 0.0M
2025-06-30 74.10 75.80 74.10 75.10 0.0M
2025-06-27 74.00 75.00 73.40 75.00 0.0M
2025-06-26 72.60 74.00 72.50 72.60 0.0M
2025-06-25 73.70 73.70 72.30 73.10 0.0M
2025-06-24 73.70 74.30 72.50 72.70 0.0M
2025-06-23 72.50 74.10 72.30 73.70 0.0M
2025-06-20 73.10 73.20 71.80 71.80 0.0M
2025-06-19 73.00 73.20 72.10 72.30 0.0M
2025-06-18 72.80 73.40 71.30 73.30 0.0M
2025-06-17 73.10 74.40 73.10 73.10 0.0M
2025-06-16 73.10 74.70 72.90 74.70 0.0M
2025-06-13 75.10 75.10 71.90 73.20 0.0M
2025-06-12 77.60 77.70 74.80 74.80 0.0M
2025-06-11 76.60 79.30 76.60 79.30 0.0M
2025-06-10 78.50 79.10 77.60 78.60 0.0M
2025-06-09 79.30 79.30 78.20 78.40 0.0M
2025-06-06 79.80 79.80 78.00 78.30 0.0M
2025-06-05 78.20 79.80 77.90 79.80 0.0M
2025-06-04 77.50 78.90 77.50 78.90 0.0M
2025-06-03 77.70 78.90 75.10 75.90 0.0M
2025-06-02 80.40 80.50 76.50 76.50 0.0M
2025-05-30 80.50 80.50 78.80 80.00 0.0M
2025-05-29 79.60 81.00 78.80 81.00 0.0M
2025-05-28 77.60 79.60 77.60 79.60 0.0M
2025-05-27 77.70 79.50 76.00 77.60 0.0M
2025-05-26 78.40 78.50 76.80 76.90 0.0M
2025-05-23 77.40 78.70 75.10 78.40 0.0M
2025-05-22 80.40 80.90 76.40 77.30 0.0M
2025-05-21 80.00 81.80 77.50 80.00 0.0M
2025-05-20 81.40 81.40 78.20 80.40 0.0M
2025-05-19 77.70 82.00 73.60 79.10 0.0M
2025-05-16 74.20 77.40 74.20 75.40 0.0M
2025-05-15 73.40 76.10 73.40 75.90 0.0M
2025-05-14 73.20 75.00 72.80 73.40 0.0M
2025-05-13 71.10 74.90 71.10 74.80 0.0M
2025-05-12 71.20 72.40 70.10 71.80 0.0M
2025-05-09 72.10 73.50 71.50 73.00 0.0M
2025-05-08 72.70 73.70 71.40 72.30 0.0M
2025-05-07 69.10 73.70 68.70 73.60 0.0M
2025-05-06 66.90 69.90 66.50 69.10 0.0M
2025-05-05 67.10 67.40 65.00 66.90 0.0M
2025-05-02 66.80 67.50 66.20 67.30 0.0M
2025-04-30 67.10 67.10 65.10 65.30 0.0M
2025-04-29 65.00 67.10 65.00 67.10 0.0M
2025-04-28 63.70 67.00 63.40 66.90 0.0M
2025-04-25 63.80 66.50 63.40 65.40 0.0M
2025-04-24 61.40 63.30 61.40 62.10 0.0M
2025-04-23 61.70 62.40 60.50 62.40 0.0M
2025-04-22 62.00 62.00 60.20 60.20 0.0M
2025-04-17 63.80 63.80 60.40 61.40 0.0M
2025-04-16 62.80 63.80 61.90 62.00 0.0M
2025-04-15 62.80 63.30 62.80 63.30 0.0M
2025-04-14 62.80 62.90 62.10 62.90 0.0M
2025-04-11 63.00 63.70 60.00 62.20 0.0M
2025-04-10 59.00 61.40 57.50 61.40 0.0M
2025-04-09 58.90 58.90 55.10 58.00 0.0M
2025-04-08 59.30 59.40 56.70 58.90 0.0M
2025-04-07 57.10 60.70 54.60 59.30 0.0M
2025-04-04 62.00 62.00 53.80 57.10 0.0M
2025-04-03 64.90 64.90 60.40 60.40 0.0M
2025-04-02 63.50 65.20 63.50 63.60 0.0M
2025-04-01 64.80 65.50 64.50 64.50 0.0M
2025-03-31 65.90 65.90 63.20 63.20 0.0M
2025-03-28 66.20 66.40 65.80 65.80 0.0M
2025-03-27 65.50 66.30 65.50 66.30 0.0M
2025-03-26 66.20 66.70 66.20 66.20 0.0M
2025-03-25 65.90 66.70 65.00 66.00 0.0M
2025-03-24 65.90 66.00 64.80 65.90 0.0M
2025-03-21 65.10 66.90 65.00 65.50 0.0M
2025-03-20 66.40 66.50 65.80 65.90 0.0M
2025-03-19 65.60 66.80 65.40 66.30 0.0M
2025-03-18 65.60 65.70 64.10 65.30 0.0M
2025-03-17 65.60 65.60 64.10 64.10 0.0M
2025-03-14 63.70 65.60 63.70 65.60 0.0M
2025-03-13 65.60 65.60 63.90 64.70 0.0M
2025-03-12 64.40 65.60 64.40 65.60 0.0M
2025-03-11 65.60 65.60 65.00 65.60 0.0M
2025-03-10 65.60 65.60 64.60 64.60 0.0M
2025-03-07 64.40 65.60 63.20 65.60 0.0M
2025-03-06 65.30 65.90 64.00 64.00 0.0M
2025-03-05 65.30 65.30 64.90 65.20 0.0M
2025-03-04 64.30 66.10 62.80 63.20 0.0M
2025-03-03 66.00 66.00 63.70 63.90 0.0M
2025-02-28 66.00 66.90 65.10 65.10 0.0M
2025-02-27 66.00 66.50 65.10 65.10 0.0M
2025-02-26 62.40 65.90 62.40 65.80 0.0M
2025-02-25 63.10 63.60 62.40 63.60 0.0M
2025-02-24 63.60 64.50 63.60 64.00 0.0M
2025-02-21 62.60 63.80 62.10 62.50 0.0M
2025-02-20 64.50 65.00 62.30 62.60 0.0M
2025-02-19 65.40 65.70 64.90 64.90 0.0M
2025-02-18 65.00 66.00 64.50 64.80 0.0M
2025-02-17 65.70 65.70 64.60 64.60 0.0M
2025-02-14 65.60 65.80 65.60 65.70 0.0M
2025-02-13 66.40 66.40 64.90 64.90 0.0M
2025-02-12 65.60 67.20 65.30 67.20 0.0M
2025-02-11 64.90 65.10 64.30 64.80 0.0M
2025-02-10 64.60 65.00 64.60 64.60 0.0M
2025-02-07 67.90 67.90 64.60 64.60 0.0M
2025-02-06 65.60 67.20 65.10 67.00 0.0M
2025-02-05 67.20 68.00 65.50 66.40 0.0M
2025-02-04 65.40 68.00 63.90 67.20 0.0M
2025-02-03 61.40 66.00 61.40 64.20 0.0M
2025-01-31 62.90 63.10 62.40 62.40 0.0M
2025-01-30 62.10 63.00 61.90 63.00 0.0M
2025-01-29 62.40 63.20 62.00 63.20 0.0M
2025-01-28 63.70 63.70 62.00 62.40 0.0M
2025-01-27 64.90 64.90 62.10 63.70 0.0M
2025-01-24 62.00 68.10 62.00 64.40 0.0M
2025-01-23 61.60 61.90 60.40 61.10 0.0M
2025-01-22 61.30 61.80 60.90 60.90 0.0M
2025-01-21 62.00 62.20 61.10 61.10 0.0M
2025-01-20 62.60 62.60 61.30 61.90 0.0M
2025-01-17 63.80 63.80 62.10 62.40 0.0M
2025-01-16 63.40 63.60 63.10 63.10 0.0M
2025-01-15 61.10 63.50 61.10 63.50 0.0M
2025-01-14 62.20 62.20 60.50 61.50 0.0M
2025-01-13 62.80 63.50 61.60 61.60 0.0M
2025-01-10 63.80 64.60 62.60 63.10 0.0M
2025-01-09 64.00 64.00 63.40 63.40 0.0M
2025-01-08 63.20 65.70 63.10 64.00 0.0M
2025-01-07 63.00 64.90 63.00 64.40 0.0M
2025-01-06 63.20 64.30 62.70 62.70 0.0M
2025-01-03 64.00 64.10 63.60 64.10 0.0M
2025-01-02 63.20 64.00 62.20 62.20 0.0M