Einhell VZO (EIN_p)

EIN_p
🏛️ Alemania →
78.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 54.33 54.33 54.33 54.33 0.0M
2023-12-28 52.93 52.93 52.93 52.93 0.0M
2023-12-27 53.67 53.67 52.67 52.67 0.0M
2023-12-22 53.20 54.00 53.20 54.00 0.0M
2023-12-21 52.93 53.40 52.93 53.40 0.0M
2023-12-20 52.87 53.53 52.87 53.53 0.0M
2023-12-19 52.07 52.47 52.07 52.47 0.0M
2023-12-18 51.73 53.20 51.73 52.40 0.0M
2023-12-15 51.73 53.07 51.73 52.93 0.0M
2023-12-14 51.27 51.93 51.27 51.93 0.0M
2023-12-13 52.47 52.47 52.47 52.47 0.0M
2023-12-12 52.27 52.27 52.27 52.27 0.0M
2023-12-11 52.07 52.07 52.07 52.07 0.0M
2023-12-08 51.73 52.67 51.73 52.67 0.0M
2023-12-07 51.67 52.40 51.67 52.40 0.0M
2023-12-06 52.80 52.80 52.40 52.40 0.0M
2023-12-05 51.20 52.80 51.20 52.80 0.0M
2023-12-04 50.53 51.67 50.53 51.67 0.0M
2023-12-01 52.73 52.73 51.00 51.00 0.0M
2023-11-30 52.07 52.07 52.07 52.07 0.0M
2023-11-29 51.73 52.67 51.73 52.67 0.0M
2023-11-28 51.20 51.20 51.20 51.20 0.0M
2023-11-27 51.00 52.07 51.00 51.00 0.0M
2023-11-24 52.07 52.13 52.07 52.13 0.0M
2023-11-23 49.33 52.00 49.33 52.00 0.0M
2023-11-22 48.13 48.67 48.13 48.67 0.0M
2023-11-21 48.33 49.00 48.33 49.00 0.0M
2023-11-20 50.00 50.00 48.87 48.87 0.0M
2023-11-17 48.07 48.80 48.07 48.80 0.0M
2023-11-16 47.13 48.53 47.13 48.53 0.0M
2023-11-15 46.60 47.33 46.53 47.13 0.0M
2023-11-14 46.33 46.93 46.33 46.93 0.0M
2023-11-13 47.00 47.20 46.53 46.53 0.0M
2023-11-10 46.20 46.47 46.20 46.47 0.0M
2023-11-09 45.13 46.13 45.13 46.13 0.0M
2023-11-08 44.20 46.00 44.20 46.00 0.0M
2023-11-07 45.27 46.40 45.27 46.00 0.0M
2023-11-06 45.93 46.00 45.93 46.00 0.0M
2023-11-03 45.53 46.73 45.53 46.73 0.0M
2023-11-02 44.73 46.60 44.73 46.20 0.0M
2023-11-01 43.33 43.33 43.33 43.33 0.0M
2023-10-31 42.53 44.00 42.53 44.00 0.0M
2023-10-30 44.00 44.00 43.60 43.67 0.0M
2023-10-27 43.67 44.00 43.67 44.00 0.0M
2023-10-26 41.80 43.87 41.80 43.87 0.0M
2023-10-25 42.53 42.67 42.53 42.60 0.0M
2023-10-24 44.07 44.07 44.07 44.07 0.0M
2023-10-23 43.07 43.07 43.00 43.00 0.0M
2023-10-20 43.07 44.07 43.07 44.07 0.0M
2023-10-19 42.60 42.60 42.60 42.60 0.0M
2023-10-18 42.93 43.60 42.93 43.60 0.0M
2023-10-17 43.53 44.13 43.53 43.60 0.0M
2023-10-16 45.73 45.73 45.73 45.73 0.0M
2023-10-13 46.07 46.07 46.07 46.07 0.0M
2023-10-12 44.93 46.73 44.93 46.73 0.0M
2023-10-11 47.00 47.00 46.33 46.33 0.0M
2023-10-10 45.53 46.40 45.53 46.40 0.0M
2023-10-09 46.07 46.40 46.07 46.40 0.0M
2023-10-06 42.40 43.87 42.40 43.87 0.0M
2023-10-05 43.53 44.40 43.53 44.40 0.0M
2023-10-04 45.27 45.27 44.93 44.93 0.0M
2023-10-03 46.53 46.53 46.53 46.53 0.0M
2023-10-02 46.53 46.53 46.53 46.53 0.0M
2023-09-29 47.07 47.07 46.73 46.73 0.0M
2023-09-28 47.00 47.00 45.73 46.13 0.0M
2023-09-27 45.27 46.00 44.93 46.00 0.0M
2023-09-26 47.53 47.53 46.33 46.33 0.0M
2023-09-25 48.00 48.00 47.33 47.53 0.0M
2023-09-22 47.07 48.13 47.07 48.13 0.0M
2023-09-21 47.20 48.40 47.20 47.87 0.0M
2023-09-20 47.00 47.53 47.00 47.53 0.0M
2023-09-19 46.67 47.33 46.67 47.33 0.0M
2023-09-18 47.00 47.00 47.00 47.00 0.0M
2023-09-15 48.33 48.33 48.33 48.33 0.0M
2023-09-14 49.00 49.00 49.00 49.00 0.0M
2023-09-13 49.13 49.13 49.13 49.13 0.0M
2023-09-12 48.00 48.47 48.00 48.47 0.0M
2023-09-11 47.60 47.60 47.60 47.60 0.0M
2023-09-08 46.47 47.47 46.47 47.47 0.0M
2023-09-07 46.13 47.47 46.13 47.47 0.0M
2023-09-06 46.87 46.87 46.80 46.80 0.0M
2023-09-05 46.67 47.27 46.67 47.27 0.0M
2023-09-04 48.53 48.53 47.67 47.67 0.0M
2023-09-01 48.47 48.47 47.27 47.33 0.0M
2023-08-31 48.40 48.93 48.40 48.93 0.0M
2023-08-30 48.87 48.87 48.67 48.67 0.0M
2023-08-29 48.87 48.93 48.60 48.60 0.0M
2023-08-28 45.00 47.33 45.00 47.33 0.0M
2023-08-25 45.33 46.33 45.33 46.33 0.0M
2023-08-24 45.13 46.53 45.13 46.13 0.0M
2023-08-23 45.93 46.13 45.93 46.00 0.0M
2023-08-22 45.80 46.13 45.80 46.13 0.0M
2023-08-21 46.67 46.67 46.67 46.67 0.0M
2023-08-18 46.67 46.67 45.93 45.93 0.0M
2023-08-17 48.80 48.80 48.73 48.73 0.0M
2023-08-16 48.33 48.40 47.67 48.40 0.0M
2023-08-15 49.47 50.00 49.47 50.00 0.0M
2023-08-14 50.73 50.87 50.27 50.27 0.0M
2023-08-11 50.73 51.33 50.73 51.33 0.0M
2023-08-10 50.40 50.93 50.40 50.93 0.0M
2023-08-09 50.27 50.93 50.27 50.93 0.0M
2023-08-08 50.27 51.20 50.27 51.20 0.0M
2023-08-07 50.53 50.80 50.53 50.60 0.0M
2023-08-04 49.87 49.87 49.33 49.33 0.0M
2023-08-03 50.07 50.67 50.07 50.67 0.0M
2023-08-02 49.67 50.20 49.67 50.20 0.0M
2023-08-01 50.00 50.00 50.00 50.00 0.0M
2023-07-31 50.33 50.33 50.33 50.33 0.0M
2023-07-28 50.40 50.40 50.40 50.40 0.0M
2023-07-27 49.53 49.53 49.53 49.53 0.0M
2023-07-26 49.93 49.93 49.93 49.93 0.0M
2023-07-25 49.73 49.73 49.73 49.73 0.0M
2023-07-24 49.67 50.47 49.67 50.27 0.0M
2023-07-21 49.67 50.07 49.67 50.07 0.0M
2023-07-20 50.53 50.73 50.53 50.73 0.0M
2023-07-19 49.07 50.93 49.07 50.93 0.0M
2023-07-18 49.73 50.00 49.73 50.00 0.0M
2023-07-17 49.73 50.20 49.73 50.20 0.0M
2023-07-14 49.27 49.80 49.27 49.80 0.0M
2023-07-13 49.47 50.33 49.47 50.33 0.0M
2023-07-12 48.67 49.20 48.67 49.20 0.0M
2023-07-11 47.87 49.07 47.87 49.07 0.0M
2023-07-10 48.33 48.73 48.33 48.60 0.0M
2023-07-07 49.33 49.33 48.40 48.40 0.0M
2023-07-06 49.73 49.73 49.73 49.73 0.0M
2023-07-05 47.47 49.00 47.47 49.00 0.0M
2023-07-04 47.27 48.00 47.20 48.00 0.0M
2023-07-03 50.00 50.40 48.87 48.87 0.0M
2023-06-30 49.13 49.33 49.13 49.33 0.0M
2023-06-29 47.47 48.27 47.47 48.27 0.0M
2023-06-28 47.87 47.87 46.27 47.87 0.0M
2023-06-27 47.40 47.40 46.53 46.60 0.0M
2023-06-26 46.07 46.80 46.07 46.80 0.0M
2023-06-23 46.73 49.00 46.07 49.00 0.0M
2023-06-22 47.93 47.93 47.00 47.00 0.0M
2023-06-21 48.47 49.20 48.47 49.20 0.0M
2023-06-20 49.73 49.73 48.93 49.00 0.0M
2023-06-19 50.47 50.47 49.40 49.67 0.0M
2023-06-16 51.13 51.53 51.13 51.47 0.0M
2023-06-15 50.80 51.67 50.80 51.00 0.0M
2023-06-14 50.80 51.67 50.80 51.67 0.0M
2023-06-13 50.60 51.27 50.60 51.27 0.0M
2023-06-12 49.87 51.60 49.87 51.60 0.0M
2023-06-09 49.60 49.73 49.07 49.73 0.0M
2023-06-08 51.07 51.40 51.07 51.40 0.0M
2023-06-07 51.80 51.80 51.67 51.67 0.0M
2023-06-06 51.67 51.67 51.40 51.40 0.0M
2023-06-05 52.00 52.00 51.67 51.73 0.0M
2023-06-02 49.60 49.60 49.60 49.60 0.0M
2023-06-01 48.33 50.67 48.33 50.67 0.0M
2023-05-31 49.73 49.73 48.33 48.33 0.0M
2023-05-30 49.93 49.93 49.87 49.87 0.0M
2023-05-29 49.20 49.80 49.20 49.80 0.0M
2023-05-26 49.27 49.27 49.27 49.27 0.0M
2023-05-25 51.73 51.73 50.73 50.73 0.0M
2023-05-24 52.20 52.20 52.20 52.20 0.0M
2023-05-23 52.00 53.27 52.00 53.27 0.0M
2023-05-22 54.00 54.00 54.00 54.00 0.0M
2023-05-19 55.20 56.00 55.20 56.00 0.0M
2023-05-18 54.07 56.20 54.07 56.20 0.0M
2023-05-17 53.80 53.80 53.80 53.80 0.0M
2023-05-16 53.07 55.33 53.07 55.33 0.0M
2023-05-15 54.60 54.60 54.60 54.60 0.0M
2023-05-12 53.13 54.87 53.13 54.87 0.0M
2023-05-11 52.87 53.53 52.87 53.53 0.0M
2023-05-10 52.80 54.20 52.80 54.20 0.0M
2023-05-09 52.60 52.60 52.33 52.33 0.0M
2023-05-08 50.87 53.00 50.87 53.00 0.0M
2023-05-05 52.20 52.20 52.20 52.20 0.0M
2023-05-04 51.67 54.20 51.67 54.20 0.0M
2023-05-03 52.60 52.60 52.60 52.60 0.0M
2023-05-02 52.20 53.47 52.20 53.47 0.0M
2023-04-28 51.93 51.93 51.60 51.60 0.0M
2023-04-27 52.87 53.27 52.40 52.40 0.0M
2023-04-26 53.53 53.93 53.47 53.73 0.0M
2023-04-25 54.47 54.67 54.47 54.67 0.0M
2023-04-24 54.73 55.67 54.73 55.07 0.0M
2023-04-21 53.33 54.33 53.33 54.20 0.0M
2023-04-20 53.20 53.67 53.20 53.67 0.0M
2023-04-19 53.40 53.67 53.40 53.67 0.0M
2023-04-18 53.07 53.73 53.07 53.73 0.0M
2023-04-17 53.00 54.27 53.00 53.80 0.0M
2023-04-14 53.07 53.47 53.07 53.47 0.0M
2023-04-13 51.93 53.00 51.93 53.00 0.0M
2023-04-12 52.93 53.00 52.40 52.87 0.0M
2023-04-11 51.40 53.67 51.40 53.67 0.0M
2023-04-06 51.20 51.80 51.20 51.80 0.0M
2023-04-05 53.20 53.20 52.93 52.93 0.0M
2023-04-04 53.40 54.67 53.40 54.67 0.0M
2023-04-03 53.73 53.73 53.73 53.73 0.0M
2023-03-31 54.07 55.00 54.07 55.00 0.0M
2023-03-30 52.13 54.33 52.13 54.33 0.0M
2023-03-29 51.07 52.07 51.07 52.07 0.0M
2023-03-28 50.07 51.67 50.07 51.67 0.0M
2023-03-27 50.87 51.33 50.87 51.07 0.0M
2023-03-24 50.00 50.00 49.33 50.00 0.0M
2023-03-23 50.00 50.00 50.00 50.00 0.0M
2023-03-22 49.93 50.67 49.93 50.67 0.0M
2023-03-21 50.27 50.27 50.27 50.27 0.0M
2023-03-20 48.73 49.47 48.40 48.40 0.0M
2023-03-17 51.20 51.47 49.73 49.73 0.0M
2023-03-16 50.00 51.93 50.00 51.93 0.0M
2023-03-15 51.60 51.93 50.87 51.07 0.0M
2023-03-14 50.13 53.20 50.13 53.20 0.0M
2023-03-13 51.60 51.60 50.13 50.27 0.0M
2023-03-10 51.87 51.87 51.20 51.20 0.0M
2023-03-09 51.87 51.87 51.67 51.67 0.0M
2023-03-08 52.40 52.40 52.13 52.27 0.0M
2023-03-07 53.13 53.33 52.87 52.87 0.0M
2023-03-06 53.13 53.73 53.13 53.73 0.0M
2023-03-03 53.53 54.33 53.40 54.33 0.0M
2023-03-02 53.00 54.33 53.00 54.33 0.0M
2023-03-01 53.53 54.73 53.53 54.33 0.0M
2023-02-28 53.20 53.33 53.20 53.33 0.0M
2023-02-27 52.07 53.33 52.07 52.93 0.0M
2023-02-24 53.60 54.13 53.07 53.07 0.0M
2023-02-23 53.40 54.40 53.40 54.40 0.0M
2023-02-22 55.53 56.33 55.53 56.33 0.0M
2023-02-21 55.80 57.13 55.80 56.73 0.0M
2023-02-20 56.40 56.53 56.33 56.33 0.0M
2023-02-17 56.27 57.07 56.27 57.07 0.0M
2023-02-16 57.73 58.67 57.73 58.67 0.0M
2023-02-15 56.27 58.60 56.27 58.60 0.0M
2023-02-14 55.67 56.73 55.67 56.73 0.0M
2023-02-13 55.07 56.60 55.07 56.00 0.0M
2023-02-10 54.73 55.40 54.40 55.40 0.0M
2023-02-09 55.00 56.00 55.00 56.00 0.0M
2023-02-08 52.53 55.47 52.53 54.73 0.0M
2023-02-07 54.33 54.33 53.33 54.13 0.0M
2023-02-06 54.40 54.40 53.20 54.00 0.0M
2023-02-03 53.67 53.73 53.00 53.73 0.0M
2023-02-02 52.07 53.33 52.07 53.33 0.0M
2023-02-01 51.40 52.93 51.40 52.93 0.0M
2023-01-31 50.67 52.00 50.67 51.87 0.0M
2023-01-30 49.87 51.67 49.87 51.67 0.0M
2023-01-27 48.73 49.60 48.73 49.60 0.0M
2023-01-26 47.73 49.07 47.73 49.07 0.0M
2023-01-25 47.47 47.47 47.47 47.47 0.0M
2023-01-24 47.67 48.27 47.67 48.27 0.0M
2023-01-23 46.00 47.33 45.47 47.33 0.0M
2023-01-20 44.40 45.47 44.40 45.47 0.0M
2023-01-19 46.47 46.47 45.33 45.33 0.0M
2023-01-18 46.40 47.07 46.40 47.07 0.0M
2023-01-17 46.73 47.67 46.40 47.67 0.0M
2023-01-16 48.47 48.47 47.60 47.73 0.0M
2023-01-13 48.20 48.53 48.13 48.40 0.0M
2023-01-12 49.27 49.60 48.60 48.60 0.0M
2023-01-11 49.27 50.00 49.27 50.00 0.0M
2023-01-10 50.40 50.80 49.53 49.53 0.0M
2023-01-09 50.07 50.67 50.07 50.47 0.0M
2023-01-06 49.00 49.73 49.00 49.73 0.0M
2023-01-05 50.33 50.80 50.20 50.20 0.0M
2023-01-04 49.07 51.73 49.07 51.73 0.0M
2023-01-03 48.00 49.60 48.00 49.20 0.0M
2023-01-02 46.67 47.73 46.20 47.73 0.0M