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
2022-12-30 46.60 47.40 46.60 47.07 0.0M
2022-12-29 46.60 47.53 46.60 47.20 0.0M
2022-12-28 47.53 47.67 47.53 47.67 0.0M
2022-12-27 47.33 47.33 47.00 47.00 0.0M
2022-12-23 47.40 48.40 47.40 48.20 0.0M
2022-12-22 47.13 47.87 47.13 47.87 0.0M
2022-12-21 46.00 47.13 46.00 47.00 0.0M
2022-12-20 47.00 47.00 46.47 46.53 0.0M
2022-12-19 46.93 47.53 46.60 47.07 0.0M
2022-12-16 47.20 48.00 47.20 47.20 0.0M
2022-12-15 48.07 48.40 48.07 48.40 0.0M
2022-12-14 47.33 48.27 47.33 48.20 0.0M
2022-12-13 47.73 47.73 47.60 47.60 0.0M
2022-12-12 47.67 48.07 47.33 47.33 0.0M
2022-12-09 46.40 48.33 46.40 48.33 0.0M
2022-12-08 45.47 47.00 45.47 47.00 0.0M
2022-12-07 46.20 46.20 45.53 46.00 0.0M
2022-12-06 46.73 47.00 46.67 46.67 0.0M
2022-12-05 47.47 47.47 46.53 47.47 0.0M
2022-12-02 44.87 45.33 44.87 45.33 0.0M
2022-12-01 44.60 45.20 44.60 45.20 0.0M
2022-11-30 43.87 44.67 43.87 44.67 0.0M
2022-11-29 44.33 44.80 44.33 44.80 0.0M
2022-11-28 46.60 46.60 44.80 44.80 0.0M
2022-11-25 47.47 47.47 45.93 45.93 0.0M
2022-11-24 47.47 47.47 47.47 47.47 0.0M
2022-11-23 46.13 47.60 46.13 47.60 0.0M
2022-11-22 46.87 47.33 46.87 47.33 0.0M
2022-11-21 48.27 48.27 47.20 47.20 0.0M
2022-11-18 48.00 48.00 47.60 47.93 0.0M
2022-11-17 46.87 48.27 46.87 48.27 0.0M
2022-11-16 50.00 50.00 46.87 46.87 0.0M
2022-11-15 51.40 51.40 50.87 50.87 0.0M
2022-11-14 51.73 52.47 51.73 52.20 0.0M
2022-11-11 49.20 51.40 49.20 51.40 0.0M
2022-11-10 47.47 49.27 47.47 49.27 0.0M
2022-11-09 47.67 49.20 47.67 49.20 0.0M
2022-11-08 47.40 48.67 47.40 48.67 0.0M
2022-11-07 46.53 46.53 46.53 46.53 0.0M
2022-11-04 45.27 46.87 45.27 46.87 0.0M
2022-11-03 46.07 46.07 45.13 45.27 0.0M
2022-11-02 44.67 46.33 44.67 46.33 0.0M
2022-11-01 45.60 46.73 45.60 46.13 0.0M
2022-10-31 45.40 46.40 45.40 46.40 0.0M
2022-10-28 46.60 47.00 46.60 46.80 0.0M
2022-10-27 46.53 46.87 46.40 46.87 0.0M
2022-10-26 45.60 47.13 45.60 46.33 0.0M
2022-10-25 44.67 46.67 44.67 46.33 0.0M
2022-10-24 45.00 45.27 45.00 45.13 0.0M
2022-10-21 44.07 44.07 44.07 44.07 0.0M
2022-10-20 43.87 45.00 43.87 45.00 0.0M
2022-10-19 44.53 44.53 44.20 44.20 0.0M
2022-10-18 42.93 44.60 42.93 44.60 0.0M
2022-10-17 42.40 43.47 42.40 43.33 0.0M
2022-10-14 42.53 43.80 42.53 43.13 0.0M
2022-10-13 41.87 42.73 41.87 42.73 0.0M
2022-10-12 42.87 43.47 42.40 43.47 0.0M
2022-10-11 43.67 43.67 43.00 43.00 0.0M
2022-10-10 41.93 44.00 41.93 44.00 0.0M
2022-10-07 42.33 43.20 42.33 42.47 0.0M
2022-10-06 42.33 43.67 42.33 43.33 0.0M
2022-10-05 42.20 43.00 42.20 43.00 0.0M
2022-10-04 39.07 42.47 39.07 42.47 0.0M
2022-10-03 39.27 39.87 39.07 39.07 0.0M
2022-09-30 37.87 39.00 37.87 38.67 0.0M
2022-09-29 39.27 39.27 38.33 38.60 0.0M
2022-09-28 39.07 40.07 39.07 40.07 0.0M
2022-09-27 39.13 39.93 39.13 39.93 0.0M
2022-09-26 39.00 39.73 39.00 39.73 0.0M
2022-09-23 41.33 41.40 40.33 40.60 0.0M
2022-09-22 41.87 42.33 41.00 41.00 0.0M
2022-09-21 41.40 41.73 41.40 41.60 0.0M
2022-09-20 42.13 42.20 41.47 41.53 0.0M
2022-09-19 41.73 42.27 41.73 42.27 0.0M
2022-09-16 41.80 42.93 41.80 42.20 0.0M
2022-09-15 42.47 43.20 42.47 43.20 0.0M
2022-09-14 43.20 43.47 42.53 42.53 0.0M
2022-09-13 43.40 44.00 42.80 42.80 0.0M
2022-09-12 44.67 45.00 44.20 44.20 0.0M
2022-09-09 45.40 45.47 44.80 45.20 0.0M
2022-09-08 45.80 45.87 44.67 44.73 0.0M
2022-09-07 44.07 46.53 44.07 46.53 0.0M
2022-09-06 43.73 44.13 43.33 43.40 0.0M
2022-09-05 45.00 45.00 43.87 43.93 0.0M
2022-09-02 45.87 46.13 45.07 45.07 0.0M
2022-09-01 47.33 47.33 46.00 46.00 0.0M
2022-08-31 48.20 48.20 47.13 47.13 0.0M
2022-08-30 45.93 46.53 45.93 46.53 0.0M
2022-08-29 46.20 46.20 46.13 46.13 0.0M
2022-08-26 48.00 48.00 48.00 48.00 0.0M
2022-08-25 46.60 48.93 46.60 48.93 0.0M
2022-08-24 45.27 48.13 45.27 48.13 0.0M
2022-08-23 44.20 45.87 44.20 45.87 0.0M
2022-08-22 47.40 47.40 45.13 45.20 0.0M
2022-08-19 47.40 48.00 47.40 48.00 0.0M
2022-08-18 141.40 143.60 141.40 143.60 0.0M
2022-08-17 146.80 146.80 142.20 144.80 0.0M
2022-08-16 140.20 143.60 140.20 143.60 0.0M
2022-08-15 145.20 145.20 142.60 144.00 0.0M
2022-08-12 133.00 144.20 133.00 144.20 0.0M
2022-08-11 132.20 135.20 132.20 135.00 0.0M
2022-08-10 130.40 134.80 130.40 134.80 0.0M
2022-08-09 131.60 131.60 129.20 130.00 0.0M
2022-08-08 132.00 132.20 131.80 131.80 0.0M
2022-08-05 131.40 133.00 131.40 132.20 0.0M
2022-08-04 131.80 133.20 131.80 132.00 0.0M
2022-08-03 133.00 133.00 131.40 131.40 0.0M
2022-08-02 136.20 137.00 133.00 133.00 0.0M
2022-08-01 138.60 139.60 136.20 137.40 0.0M
2022-07-29 134.80 137.00 134.80 136.00 0.0M
2022-07-28 135.20 137.40 135.20 136.40 0.0M
2022-07-27 131.60 133.00 131.60 133.00 0.0M
2022-07-26 140.20 140.20 135.20 136.20 0.0M
2022-07-25 138.60 142.80 138.60 142.80 0.0M
2022-07-22 134.00 136.40 134.00 134.40 0.0M
2022-07-21 135.00 135.20 134.80 135.00 0.0M
2022-07-20 132.20 135.80 132.20 133.20 0.0M
2022-07-19 131.00 133.60 131.00 133.60 0.0M
2022-07-18 135.20 138.00 132.80 135.00 0.0M
2022-07-15 130.20 136.00 130.20 136.00 0.0M
2022-07-14 130.80 133.20 130.80 131.00 0.0M
2022-07-13 133.00 133.00 132.00 132.00 0.0M
2022-07-12 137.20 137.20 134.00 134.00 0.0M
2022-07-11 137.20 141.80 136.80 138.40 0.0M
2022-07-08 142.00 142.60 138.00 142.60 0.0M
2022-07-07 133.00 136.60 133.00 136.60 0.0M
2022-07-06 126.60 133.20 126.60 131.60 0.0M
2022-07-05 131.60 131.60 125.00 125.00 0.0M
2022-07-04 139.40 139.40 131.20 131.20 0.0M
2022-07-01 141.40 142.80 141.40 142.80 0.0M
2022-06-30 150.20 150.20 141.80 144.80 0.0M
2022-06-29 158.60 158.60 152.40 152.40 0.0M
2022-06-28 155.80 160.20 155.80 160.20 0.0M
2022-06-27 155.00 158.00 155.00 158.00 0.0M
2022-06-24 156.60 161.80 156.60 161.80 0.0M
2022-06-23 158.20 158.40 158.20 158.40 0.0M
2022-06-22 159.00 160.20 156.00 160.20 0.0M
2022-06-21 157.40 162.80 157.40 162.00 0.0M
2022-06-20 160.20 162.20 158.20 158.20 0.0M
2022-06-17 153.60 153.60 153.60 153.60 0.0M
2022-06-16 163.00 163.00 160.00 160.00 0.0M
2022-06-15 162.00 164.20 162.00 164.20 0.0M
2022-06-14 167.40 170.00 162.00 162.00 0.0M
2022-06-13 166.00 167.20 166.00 167.20 0.0M
2022-06-10 168.00 169.00 164.00 164.00 0.0M
2022-06-09 174.80 174.80 169.80 169.80 0.0M
2022-06-08 176.00 176.00 173.00 174.20 0.0M
2022-06-07 175.20 175.80 175.00 175.20 0.0M
2022-06-06 178.60 178.60 178.60 178.60 0.0M
2022-06-03 175.20 177.00 175.20 177.00 0.0M
2022-06-02 175.00 175.00 175.00 175.00 0.0M
2022-06-01 172.80 175.80 172.80 175.00 0.0M
2022-05-31 177.20 179.00 175.20 175.20 0.0M
2022-05-30 178.20 181.00 178.20 181.00 0.0M
2022-05-27 168.60 175.20 168.60 175.20 0.0M
2022-05-26 170.60 170.60 170.00 170.00 0.0M
2022-05-25 172.20 172.20 168.00 171.00 0.0M
2022-05-24 170.80 173.40 170.80 172.20 0.0M
2022-05-23 175.40 176.60 174.20 175.60 0.0M
2022-05-20 177.40 178.00 177.40 177.60 0.0M
2022-05-19 178.20 178.20 177.80 177.80 0.0M
2022-05-18 180.80 183.60 180.80 182.60 0.0M
2022-05-17 179.40 185.60 179.40 185.60 0.0M
2022-05-16 184.00 184.00 180.80 180.80 0.0M
2022-05-13 179.00 183.00 179.00 183.00 0.0M
2022-05-12 184.80 184.80 178.80 178.80 0.0M
2022-05-11 182.40 189.00 182.40 189.00 0.0M
2022-05-10 175.60 177.00 175.60 177.00 0.0M
2022-05-09 186.00 190.00 176.00 176.00 0.0M
2022-05-06 188.00 188.00 183.60 183.60 0.0M
2022-05-05 191.60 191.60 191.00 191.00 0.0M
2022-05-04 192.20 196.80 192.20 194.20 0.0M
2022-05-03 192.00 195.00 192.00 194.00 0.0M
2022-05-02 192.80 197.80 192.80 194.80 0.0M
2022-04-29 194.40 199.60 193.20 193.20 0.0M
2022-04-28 193.20 194.00 193.20 194.00 0.0M
2022-04-27 193.20 204.00 190.20 204.00 0.0M
2022-04-26 193.00 198.40 191.20 196.80 0.0M
2022-04-25 203.50 203.50 194.80 194.80 0.0M
2022-04-22 206.00 208.00 205.00 207.00 0.0M
2022-04-21 204.50 209.50 204.50 208.00 0.0M
2022-04-20 206.00 207.00 205.00 205.50 0.0M
2022-04-19 203.00 208.00 198.60 200.00 0.0M
2022-04-14 198.00 204.00 198.00 204.00 0.0M
2022-04-13 195.20 197.60 195.20 196.20 0.0M
2022-04-12 193.80 197.20 193.80 196.60 0.0M
2022-04-11 196.40 199.00 196.40 198.20 0.0M
2022-04-08 182.60 195.20 182.60 195.20 0.0M
2022-04-07 177.60 185.00 177.60 185.00 0.0M
2022-04-06 183.60 183.60 180.80 180.80 0.0M
2022-04-05 185.00 189.00 185.00 189.00 0.0M
2022-04-04 179.20 185.40 179.20 185.40 0.0M
2022-04-01 178.60 182.40 178.60 181.60 0.0M
2022-03-31 175.50 180.50 175.50 180.50 0.0M
2022-03-30 177.00 179.00 175.00 176.50 0.0M
2022-03-29 179.00 181.50 179.00 181.50 0.0M
2022-03-28 181.00 183.50 179.50 180.50 0.0M
2022-03-25 186.00 186.00 183.00 183.00 0.0M
2022-03-24 189.50 189.50 185.50 186.00 0.0M
2022-03-23 192.50 195.50 188.00 188.00 0.0M
2022-03-22 195.00 197.00 194.00 194.00 0.0M
2022-03-21 191.00 196.00 190.00 196.00 0.0M
2022-03-18 190.00 190.00 189.50 190.00 0.0M
2022-03-17 192.00 196.50 191.00 191.00 0.0M
2022-03-16 187.00 192.50 187.00 192.50 0.0M
2022-03-15 183.00 186.50 183.00 183.50 0.0M
2022-03-14 178.00 187.00 178.00 186.00 0.0M
2022-03-11 176.00 186.50 176.00 181.00 0.0M
2022-03-10 179.50 180.00 178.00 180.00 0.0M
2022-03-09 172.50 178.50 172.50 177.00 0.0M
2022-03-08 163.50 169.50 163.50 167.50 0.0M
2022-03-07 165.50 169.50 159.50 165.00 0.0M
2022-03-04 178.00 178.50 168.00 168.00 0.0M
2022-03-03 186.00 189.00 183.00 183.00 0.0M
2022-03-02 182.50 189.00 182.50 188.50 0.0M
2022-03-01 187.50 193.00 186.00 186.00 0.0M
2022-02-28 186.50 191.00 186.50 191.00 0.0M
2022-02-25 183.00 185.50 181.00 185.50 0.0M
2022-02-24 187.00 187.00 177.00 178.00 0.0M
2022-02-23 190.50 200.00 190.50 193.00 0.0M
2022-02-22 185.00 193.00 185.00 192.00 0.0M
2022-02-21 193.00 193.00 170.00 173.00 0.0M
2022-02-18 187.00 199.00 187.00 195.50 0.0M
2022-02-17 190.50 194.00 190.00 190.00 0.0M
2022-02-16 191.50 192.50 189.50 189.50 0.0M
2022-02-15 188.50 196.50 188.50 193.50 0.0M
2022-02-14 190.50 190.50 187.50 188.00 0.0M
2022-02-11 198.50 204.00 198.00 198.00 0.0M
2022-02-10 206.00 206.00 202.00 202.00 0.0M
2022-02-09 198.50 207.00 198.50 207.00 0.0M
2022-02-08 203.00 204.00 199.00 199.00 0.0M
2022-02-07 204.00 210.00 200.00 210.00 0.0M
2022-02-04 209.00 209.00 204.00 204.00 0.0M
2022-02-03 214.00 214.00 209.00 209.00 0.0M
2022-02-02 213.00 214.00 209.00 213.00 0.0M
2022-02-01 208.00 210.00 206.00 208.00 0.0M
2022-01-31 211.00 211.00 207.00 207.00 0.0M
2022-01-28 201.00 206.00 200.00 201.00 0.0M
2022-01-27 206.00 206.00 203.00 205.00 0.0M
2022-01-26 202.00 209.00 197.00 209.00 0.0M
2022-01-25 200.00 201.00 192.00 198.00 0.0M
2022-01-24 216.00 216.00 200.00 201.00 0.0M
2022-01-21 222.00 222.00 213.00 218.00 0.0M
2022-01-20 218.00 222.00 215.00 222.00 0.0M
2022-01-19 213.00 216.00 211.00 216.00 0.0M
2022-01-18 223.00 224.00 213.00 215.00 0.0M
2022-01-17 217.00 224.00 215.00 224.00 0.0M
2022-01-14 211.00 217.00 211.00 217.00 0.0M
2022-01-13 206.00 216.00 205.00 213.00 0.0M
2022-01-12 201.00 208.00 201.00 206.00 0.0M
2022-01-11 198.00 201.00 198.00 201.00 0.0M
2022-01-10 199.50 201.00 195.50 198.50 0.0M
2022-01-07 209.00 209.00 199.00 199.00 0.0M
2022-01-06 217.00 217.00 204.00 204.00 0.0M
2022-01-05 223.00 223.00 216.00 216.00 0.0M
2022-01-04 216.00 218.00 215.00 218.00 0.0M
2022-01-03 222.00 222.00 217.00 217.00 0.0M