Einhell Germany VZO O.N. (EIN_p)

EIN_p
🏛️ Deutschland →
79.30
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 213.00 219.00 213.00 219.00 0.0M
2021-12-29 207.00 214.00 207.00 214.00 0.0M
2021-12-28 210.00 210.00 210.00 210.00 0.0M
2021-12-27 211.00 211.00 205.00 211.00 0.0M
2021-12-23 205.00 205.00 204.00 204.00 0.0M
2021-12-22 201.00 203.00 201.00 203.00 0.0M
2021-12-21 201.00 202.00 199.00 199.50 0.0M
2021-12-20 197.50 199.50 191.50 198.50 0.0M
2021-12-17 199.00 199.00 196.00 197.50 0.0M
2021-12-16 200.00 202.00 197.00 197.00 0.0M
2021-12-15 195.50 202.00 195.50 200.00 0.0M
2021-12-14 207.00 207.00 199.00 199.00 0.0M
2021-12-13 211.00 214.00 207.00 207.00 0.0M
2021-12-10 207.00 212.00 207.00 212.00 0.0M
2021-12-09 206.00 206.00 204.00 204.00 0.0M
2021-12-08 208.00 209.00 204.00 205.00 0.0M
2021-12-07 192.50 209.00 192.50 209.00 0.0M
2021-12-06 197.00 197.00 191.50 193.00 0.0M
2021-12-03 200.00 200.00 199.50 200.00 0.0M
2021-12-02 203.00 204.00 195.50 202.00 0.0M
2021-12-01 208.00 208.00 201.00 205.00 0.0M
2021-11-30 213.00 213.00 210.00 212.00 0.0M
2021-11-29 207.00 220.00 207.00 215.00 0.0M
2021-11-26 217.00 217.00 208.00 211.00 0.0M
2021-11-25 209.00 216.00 209.00 216.00 0.0M
2021-11-24 208.00 208.00 204.00 205.00 0.0M
2021-11-23 209.00 209.00 204.00 208.00 0.0M
2021-11-22 210.00 210.00 207.00 208.00 0.0M
2021-11-19 207.00 208.00 204.00 208.00 0.0M
2021-11-18 205.00 216.00 205.00 207.00 0.0M
2021-11-17 203.00 204.00 203.00 204.00 0.0M
2021-11-16 203.00 206.00 203.00 206.00 0.0M
2021-11-15 199.00 205.00 199.00 203.00 0.0M
2021-11-12 198.00 201.00 198.00 201.00 0.0M
2021-11-11 196.00 198.50 196.00 198.00 0.0M
2021-11-10 188.50 197.50 188.50 196.00 0.0M
2021-11-09 180.50 190.50 180.50 189.50 0.0M
2021-11-08 179.50 183.00 178.00 183.00 0.0M
2021-11-05 177.00 179.50 176.50 179.50 0.0M
2021-11-04 179.00 179.50 178.00 178.00 0.0M
2021-11-03 178.50 179.00 176.50 179.00 0.0M
2021-11-02 176.00 179.00 175.00 179.00 0.0M
2021-11-01 170.50 176.50 170.50 173.50 0.0M
2021-10-29 170.00 170.50 167.00 170.50 0.0M
2021-10-28 165.50 169.00 164.50 169.00 0.0M
2021-10-27 165.50 165.50 165.00 165.00 0.0M
2021-10-26 164.00 166.00 164.00 166.00 0.0M
2021-10-25 165.00 165.00 163.00 164.00 0.0M
2021-10-22 167.00 167.00 165.00 165.00 0.0M
2021-10-21 160.50 164.50 160.50 164.50 0.0M
2021-10-20 158.50 161.50 158.50 161.50 0.0M
2021-10-19 158.00 158.00 158.00 158.00 0.0M
2021-10-18 162.00 162.00 157.00 157.00 0.0M
2021-10-15 163.50 163.50 161.00 163.00 0.0M
2021-10-14 157.00 163.00 157.00 163.00 0.0M
2021-10-13 154.00 157.00 154.00 156.50 0.0M
2021-10-12 151.00 154.50 150.00 154.50 0.0M
2021-10-11 154.00 154.50 151.00 151.00 0.0M
2021-10-08 155.00 155.00 152.50 154.00 0.0M
2021-10-07 153.50 154.50 153.00 154.00 0.0M
2021-10-06 157.00 157.00 152.00 153.50 0.0M
2021-10-05 157.50 160.50 154.50 160.50 0.0M
2021-10-04 162.50 162.50 158.50 158.50 0.0M
2021-10-01 164.50 164.50 160.50 162.50 0.0M
2021-09-30 166.00 166.00 164.50 164.50 0.0M
2021-09-29 162.50 166.50 162.00 166.50 0.0M
2021-09-28 170.00 170.00 163.50 163.50 0.0M
2021-09-27 168.00 170.50 168.00 170.50 0.0M
2021-09-24 173.00 173.00 168.00 168.00 0.0M
2021-09-23 167.00 172.00 167.00 170.50 0.0M
2021-09-22 162.50 167.50 162.00 167.00 0.0M
2021-09-21 162.50 164.50 161.50 162.50 0.0M
2021-09-20 167.50 167.50 163.00 165.00 0.0M
2021-09-17 174.00 174.00 167.50 167.50 0.0M
2021-09-16 173.50 176.50 173.50 174.00 0.0M
2021-09-15 175.00 175.00 172.50 174.00 0.0M
2021-09-14 174.50 175.00 171.50 174.00 0.0M
2021-09-13 176.50 177.50 176.50 177.00 0.0M
2021-09-10 172.00 178.00 171.50 176.50 0.0M
2021-09-09 168.00 168.50 167.00 168.50 0.0M
2021-09-08 170.00 171.00 166.00 170.00 0.0M
2021-09-07 174.50 174.50 173.50 173.50 0.0M
2021-09-06 177.50 177.50 172.00 174.50 0.0M
2021-09-03 179.00 179.50 177.50 177.50 0.0M
2021-09-02 176.00 179.00 176.00 179.00 0.0M
2021-09-01 176.50 178.00 173.00 176.00 0.0M
2021-08-31 176.50 176.50 172.00 172.50 0.0M
2021-08-30 177.50 178.00 176.50 177.00 0.0M
2021-08-27 173.00 174.50 172.00 173.50 0.0M
2021-08-26 177.50 177.50 172.50 172.50 0.0M
2021-08-25 172.50 179.50 171.00 177.50 0.0M
2021-08-24 163.00 171.00 162.50 169.50 0.0M
2021-08-23 165.00 165.00 161.00 162.00 0.0M
2021-08-20 165.50 165.50 163.50 163.50 0.0M
2021-08-19 164.50 167.00 161.50 166.00 0.0M
2021-08-18 162.50 166.00 162.50 164.50 0.0M
2021-08-17 160.00 164.50 160.00 164.50 0.0M
2021-08-16 177.00 177.00 170.00 170.00 0.0M
2021-08-13 174.00 177.50 170.50 177.50 0.0M
2021-08-12 171.00 171.50 165.50 170.00 0.0M
2021-08-11 165.00 170.00 164.00 170.00 0.0M
2021-08-10 158.50 162.00 158.50 162.00 0.0M
2021-08-09 155.50 157.50 155.50 157.50 0.0M
2021-08-06 155.00 159.50 155.00 159.50 0.0M
2021-08-05 155.00 155.00 152.50 154.50 0.0M
2021-08-04 153.00 153.00 152.50 152.50 0.0M
2021-08-03 152.50 153.00 152.50 153.00 0.0M
2021-08-02 155.00 155.00 151.50 154.00 0.0M
2021-07-30 153.00 154.00 151.00 151.50 0.0M
2021-07-29 155.50 157.50 152.50 152.50 0.0M
2021-07-28 152.50 156.00 152.50 154.50 0.0M
2021-07-27 157.00 157.50 152.00 152.50 0.0M
2021-07-26 161.00 161.00 156.00 157.00 0.0M
2021-07-23 164.50 164.50 161.50 162.00 0.0M
2021-07-22 169.50 169.50 166.00 167.50 0.0M
2021-07-21 163.00 165.50 163.00 165.50 0.0M
2021-07-20 158.00 164.00 158.00 163.00 0.0M
2021-07-19 161.00 163.00 157.00 159.00 0.0M
2021-07-16 164.00 164.00 160.00 163.50 0.0M
2021-07-15 169.50 169.50 163.00 164.00 0.0M
2021-07-14 169.50 170.50 169.50 169.50 0.0M
2021-07-13 173.50 173.50 169.00 169.50 0.0M
2021-07-12 169.50 169.50 167.00 169.50 0.0M
2021-07-09 169.00 172.00 169.00 169.50 0.0M
2021-07-08 176.50 178.00 167.00 169.50 0.0M
2021-07-07 176.00 179.00 172.50 176.50 0.0M
2021-07-06 179.50 183.50 175.00 175.00 0.0M
2021-07-05 171.50 178.00 171.00 178.00 0.0M
2021-07-02 169.50 171.50 169.50 171.00 0.0M
2021-07-01 163.50 169.50 163.50 169.50 0.0M
2021-06-30 165.50 165.50 163.50 163.50 0.0M
2021-06-29 166.00 166.00 164.50 165.50 0.0M
2021-06-28 164.00 166.50 163.00 166.50 0.0M
2021-06-25 162.00 163.50 159.50 163.50 0.0M
2021-06-24 160.00 162.50 159.00 162.00 0.0M
2021-06-23 159.00 160.50 159.00 160.00 0.0M
2021-06-22 159.00 160.00 159.00 159.00 0.0M
2021-06-21 163.00 163.00 157.00 157.50 0.0M
2021-06-18 163.00 165.50 162.00 162.00 0.0M
2021-06-17 164.00 164.50 162.00 162.00 0.0M
2021-06-16 168.00 168.00 163.00 165.00 0.0M
2021-06-15 168.00 168.00 166.50 167.00 0.0M
2021-06-14 167.00 168.00 165.00 167.50 0.0M
2021-06-11 160.00 163.00 159.00 162.00 0.0M
2021-06-10 163.50 163.50 159.00 159.00 0.0M
2021-06-09 157.50 160.50 156.00 160.50 0.0M
2021-06-08 158.50 159.50 156.50 157.50 0.0M
2021-06-07 156.00 158.00 155.50 158.00 0.0M
2021-06-04 153.50 156.00 153.00 156.00 0.0M
2021-06-03 153.00 153.00 150.50 150.50 0.0M
2021-06-02 156.00 160.00 153.50 153.50 0.0M
2021-06-01 155.00 156.00 154.00 155.50 0.0M
2021-05-31 150.50 154.00 149.50 154.00 0.0M
2021-05-28 151.00 151.50 150.50 151.50 0.0M
2021-05-27 148.00 150.00 147.50 150.00 0.0M
2021-05-26 146.50 149.00 146.50 148.00 0.0M
2021-05-25 149.50 149.50 145.50 148.00 0.0M
2021-05-21 142.50 146.50 142.50 146.50 0.0M
2021-05-20 138.00 142.00 138.00 142.00 0.0M
2021-05-19 144.00 144.00 138.00 138.00 0.0M
2021-05-18 140.00 142.00 137.50 142.00 0.0M
2021-05-17 138.50 139.50 138.50 139.00 0.0M
2021-05-14 139.50 139.50 138.00 138.00 0.0M
2021-05-13 145.50 145.50 138.50 138.50 0.0M
2021-05-12 134.50 149.00 134.50 145.50 0.0M
2021-05-11 137.00 138.00 134.00 134.00 0.0M
2021-05-10 133.00 136.00 133.00 136.00 0.0M
2021-05-07 132.50 132.50 131.50 132.00 0.0M
2021-05-06 131.50 134.50 131.00 131.00 0.0M
2021-05-05 127.50 132.00 127.50 132.00 0.0M
2021-05-04 131.00 131.00 126.50 126.50 0.0M
2021-05-03 128.00 131.00 128.00 130.00 0.0M
2021-04-30 130.50 132.00 125.00 125.00 0.0M
2021-04-29 132.00 132.50 130.50 130.50 0.0M
2021-04-28 128.00 130.00 128.00 130.00 0.0M
2021-04-27 129.00 131.50 126.50 128.00 0.0M
2021-04-26 130.00 133.00 126.50 126.50 0.0M
2021-04-23 126.00 132.50 126.00 130.00 0.0M
2021-04-22 123.00 126.00 122.00 126.00 0.0M
2021-04-21 131.50 131.50 122.50 123.00 0.0M
2021-04-20 134.00 134.00 131.00 131.00 0.0M
2021-04-19 130.50 130.50 130.00 130.50 0.0M
2021-04-16 129.50 130.50 129.50 130.50 0.0M
2021-04-15 123.00 126.50 123.00 126.50 0.0M
2021-04-14 122.00 122.50 122.00 122.00 0.0M
2021-04-13 122.00 123.00 122.00 122.00 0.0M
2021-04-12 123.00 123.00 121.50 122.00 0.0M
2021-04-09 121.00 122.50 121.00 121.50 0.0M
2021-04-08 121.00 121.00 121.00 121.00 0.0M
2021-04-07 121.00 121.50 121.00 121.00 0.0M
2021-04-06 121.50 122.00 121.50 122.00 0.0M
2021-04-01 122.50 122.50 122.50 122.50 0.0M
2021-03-31 122.50 124.00 122.00 122.50 0.0M
2021-03-30 122.00 123.00 121.00 123.00 0.0M
2021-03-29 121.50 121.50 121.00 121.50 0.0M
2021-03-26 121.50 123.50 121.50 121.50 0.0M
2021-03-25 121.50 121.50 121.50 121.50 0.0M
2021-03-24 121.00 122.00 121.00 121.50 0.0M
2021-03-23 119.00 123.50 119.00 123.00 0.0M
2021-03-22 122.50 122.50 121.00 121.00 0.0M
2021-03-19 121.00 123.00 121.00 122.50 0.0M
2021-03-18 123.00 123.00 121.00 121.00 0.0M
2021-03-17 121.50 123.00 121.50 123.00 0.0M
2021-03-16 122.00 122.50 121.50 122.50 0.0M
2021-03-15 121.00 123.50 121.00 121.50 0.0M
2021-03-12 124.50 124.50 121.00 121.00 0.0M
2021-03-11 120.00 122.00 120.00 121.00 0.0M
2021-03-10 121.50 122.50 119.50 120.50 0.0M
2021-03-09 120.50 122.00 120.50 121.50 0.0M
2021-03-08 121.00 122.50 119.00 120.50 0.0M
2021-03-05 120.00 122.00 120.00 121.00 0.0M
2021-03-04 124.00 124.50 120.00 120.00 0.0M
2021-03-03 123.00 126.50 123.00 124.50 0.0M
2021-03-02 122.50 123.50 121.50 121.50 0.0M
2021-03-01 112.50 124.00 112.50 123.50 0.0M
2021-02-26 114.00 114.00 112.50 112.50 0.0M
2021-02-25 112.50 115.00 112.50 114.00 0.0M
2021-02-24 109.00 112.50 109.00 112.50 0.0M
2021-02-23 118.00 118.00 102.00 109.50 0.0M
2021-02-22 118.50 119.00 118.00 118.00 0.0M
2021-02-19 120.00 120.00 119.00 119.00 0.0M
2021-02-18 119.00 119.00 119.00 119.00 0.0M
2021-02-17 120.00 120.50 119.50 119.50 0.0M
2021-02-16 120.00 120.50 120.00 120.00 0.0M
2021-02-15 119.50 121.00 119.50 121.00 0.0M
2021-02-12 120.00 120.00 118.00 119.50 0.0M
2021-02-11 117.00 120.00 117.00 120.00 0.0M
2021-02-10 120.00 120.00 117.00 117.00 0.0M
2021-02-09 123.50 123.50 123.00 123.00 0.0M
2021-02-08 123.00 125.00 123.00 124.50 0.0M
2021-02-05 124.00 124.50 124.00 124.50 0.0M
2021-02-04 122.50 124.50 122.00 124.50 0.0M
2021-02-03 121.50 123.00 121.50 123.00 0.0M
2021-02-02 121.00 122.00 121.00 122.00 0.0M
2021-02-01 117.00 121.50 117.00 120.00 0.0M
2021-01-29 117.00 117.50 116.00 117.50 0.0M
2021-01-28 116.00 117.00 113.50 117.00 0.0M
2021-01-27 121.50 121.50 116.00 116.00 0.0M
2021-01-26 120.00 120.50 119.00 120.50 0.0M
2021-01-25 119.00 121.50 119.00 120.50 0.0M
2021-01-22 112.00 121.00 112.00 119.50 0.0M
2021-01-21 111.50 115.50 111.50 114.00 0.0M
2021-01-20 112.50 112.50 110.00 111.50 0.0M
2021-01-19 108.00 111.50 108.00 111.50 0.0M
2021-01-18 102.00 108.50 102.00 108.50 0.0M
2021-01-15 102.50 102.50 101.00 102.00 0.0M
2021-01-14 99.40 101.00 99.40 101.00 0.0M
2021-01-13 98.20 99.40 98.20 99.40 0.0M
2021-01-12 98.20 98.20 98.20 98.20 0.0M
2021-01-11 96.40 98.20 96.40 98.20 0.0M
2021-01-08 98.40 98.40 96.60 97.20 0.0M
2021-01-07 98.60 98.60 98.00 98.40 0.0M
2021-01-06 100.00 100.00 98.60 98.60 0.0M
2021-01-05 99.00 101.50 99.00 101.00 0.0M
2021-01-04 102.00 102.00 99.60 99.60 0.0M