Einhell VZO (EIN_p)

EIN_p
🏛️ Alemania →
79.30
Última Actualización: 2025-09-26
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
2024-12-30 60.70 60.70 60.70 60.70 0.0M
2024-12-27 60.70 60.70 60.70 60.70 0.0M
2024-12-23 61.60 62.10 60.70 60.70 0.0M
2024-12-20 62.30 62.60 62.00 62.00 0.0M
2024-12-19 62.20 62.80 60.00 60.00 0.0M
2024-12-18 62.10 63.40 62.10 62.60 0.0M
2024-12-17 63.80 63.80 63.40 63.40 0.0M
2024-12-16 63.20 64.50 63.20 63.30 0.0M
2024-12-13 62.40 62.40 62.40 62.40 0.0M
2024-12-12 63.50 63.60 61.30 63.60 0.0M
2024-12-11 63.10 63.40 63.10 63.40 0.0M
2024-12-10 62.30 62.30 62.30 62.30 0.0M
2024-12-09 61.90 63.60 61.90 63.60 0.0M
2024-12-06 63.90 63.90 63.90 63.90 0.0M
2024-12-05 62.60 64.10 62.60 64.10 0.0M
2024-12-04 63.10 63.60 62.80 63.60 0.0M
2024-12-03 62.80 63.50 62.80 63.50 0.0M
2024-12-02 62.10 62.20 62.10 62.20 0.0M
2024-11-29 62.10 63.50 62.10 63.50 0.0M
2024-11-28 63.20 63.60 62.50 63.60 0.0M
2024-11-27 62.90 64.90 62.90 64.90 0.0M
2024-11-26 62.90 65.10 62.90 64.40 0.0M
2024-11-25 62.90 64.10 62.90 64.10 0.0M
2024-11-22 62.30 63.50 62.30 63.50 0.0M
2024-11-21 62.10 64.00 62.10 64.00 0.0M
2024-11-20 62.20 63.50 62.20 63.50 0.0M
2024-11-19 63.70 63.70 63.70 63.70 0.0M
2024-11-18 62.00 64.00 62.00 63.30 0.0M
2024-11-15 62.90 63.40 62.90 63.40 0.0M
2024-11-14 62.10 65.10 62.10 65.10 0.0M
2024-11-13 65.10 65.10 61.70 61.70 0.0M
2024-11-12 65.10 65.40 64.10 65.40 0.0M
2024-11-11 65.50 65.80 65.50 65.80 0.0M
2024-11-08 65.90 65.90 65.90 65.90 0.0M
2024-11-07 66.20 66.40 65.70 66.40 0.0M
2024-11-06 66.20 66.90 66.20 66.90 0.0M
2024-11-05 65.60 65.60 65.60 65.60 0.0M
2024-11-04 65.60 65.70 65.60 65.70 0.0M
2024-11-01 65.70 65.70 65.20 65.20 0.0M
2024-10-31 67.70 67.70 65.60 65.60 0.0M
2024-10-30 65.70 65.70 65.70 65.70 0.0M
2024-10-29 66.20 67.00 66.20 66.80 0.0M
2024-10-28 66.30 66.40 65.70 65.70 0.0M
2024-10-25 65.30 67.00 65.30 67.00 0.0M
2024-10-24 65.30 65.30 64.50 64.50 0.0M
2024-10-23 65.60 66.70 65.60 66.40 0.0M
2024-10-22 68.90 68.90 66.10 66.60 0.0M
2024-10-21 66.30 68.70 66.30 67.90 0.0M
2024-10-18 65.10 67.40 65.10 67.40 0.0M
2024-10-17 64.00 65.30 64.00 65.30 0.0M
2024-10-16 64.10 65.20 64.10 65.20 0.0M
2024-10-15 61.10 65.20 61.10 64.30 0.0M
2024-10-14 60.20 62.00 60.20 62.00 0.0M
2024-10-11 58.60 61.00 58.60 61.00 0.0M
2024-10-10 55.10 59.70 55.10 59.70 0.0M
2024-10-09 56.20 56.30 56.20 56.30 0.0M
2024-10-08 57.60 57.60 57.00 57.00 0.0M
2024-10-07 57.80 58.60 57.80 58.10 0.0M
2024-10-04 56.80 58.50 56.80 58.50 0.0M
2024-10-03 56.40 58.60 56.40 58.60 0.0M
2024-10-02 57.10 58.50 57.10 58.50 0.0M
2024-10-01 57.80 58.50 57.80 58.50 0.0M
2024-09-30 57.20 58.50 57.20 57.60 0.0M
2024-09-27 56.60 59.00 56.60 58.20 0.0M
2024-09-26 56.20 58.50 56.20 58.50 0.0M
2024-09-25 56.20 56.20 56.20 56.20 0.0M
2024-09-24 56.10 56.10 56.10 56.10 0.0M
2024-09-23 56.10 58.20 56.10 58.20 0.0M
2024-09-20 56.70 56.70 56.70 56.70 0.0M
2024-09-19 56.50 56.50 56.50 56.50 0.0M
2024-09-18 56.50 56.50 56.50 56.50 0.0M
2024-09-17 57.60 57.60 57.60 57.60 0.0M
2024-09-16 57.30 58.60 57.30 58.60 0.0M
2024-09-13 58.10 58.80 54.80 57.30 0.0M
2024-09-12 57.10 57.10 57.10 57.10 0.0M
2024-09-11 57.60 57.60 57.60 57.60 0.0M
2024-09-10 57.10 58.40 56.30 58.30 0.0M
2024-09-09 58.50 58.50 58.50 58.50 0.0M
2024-09-06 60.10 60.80 58.40 60.50 0.0M
2024-09-05 57.90 57.90 57.90 57.90 0.0M
2024-09-04 57.80 57.80 57.60 57.60 0.0M
2024-09-03 60.70 60.70 59.30 59.30 0.0M
2024-09-02 60.80 62.00 60.70 60.70 0.0M
2024-08-30 58.80 61.70 58.80 61.70 0.0M
2024-08-29 59.10 61.70 57.80 60.90 0.0M
2024-08-28 58.80 59.40 58.80 59.40 0.0M
2024-08-27 56.80 60.20 56.80 60.20 0.0M
2024-08-26 60.20 60.20 60.20 60.20 0.0M
2024-08-23 54.10 58.20 54.10 58.20 0.0M
2024-08-22 55.20 56.40 54.10 54.10 0.0M
2024-08-21 54.90 56.50 54.90 56.50 0.0M
2024-08-20 55.40 56.70 55.40 56.70 0.0M
2024-08-19 55.40 57.10 55.40 57.10 0.0M
2024-08-16 55.50 56.90 55.50 56.90 0.0M
2024-08-15 54.30 56.70 54.30 56.70 0.0M
2024-08-14 55.60 55.60 55.60 55.60 0.0M
2024-08-13 54.50 54.50 54.50 54.50 0.0M
2024-08-12 57.30 57.30 57.30 57.30 0.0M
2024-08-08 56.50 56.50 55.80 55.80 0.0M
2024-08-07 62.00 62.00 61.90 61.90 0.0M
2024-08-05 52.87 55.07 52.87 55.07 0.0M
2024-08-02 58.60 58.60 57.00 57.00 0.0M
2024-08-01 58.67 59.13 58.67 59.13 0.0M
2024-07-31 59.27 59.80 59.20 59.20 0.0M
2024-07-30 59.73 59.73 59.47 59.47 0.0M
2024-07-29 59.00 59.73 59.00 59.73 0.0M
2024-07-26 58.93 58.93 58.93 58.93 0.0M
2024-07-25 58.80 59.67 58.80 59.67 0.0M
2024-07-24 58.67 58.67 58.67 58.67 0.0M
2024-07-23 59.13 59.20 58.87 59.00 0.0M
2024-07-22 60.00 60.00 59.47 59.47 0.0M
2024-07-19 59.67 59.67 59.67 59.67 0.0M
2024-07-18 59.27 60.33 59.27 60.07 0.0M
2024-07-17 59.13 59.27 59.13 59.27 0.0M
2024-07-16 58.73 58.73 58.47 58.67 0.0M
2024-07-15 59.53 59.67 59.07 59.47 0.0M
2024-07-12 59.87 60.07 59.87 59.93 0.0M
2024-07-11 60.33 60.33 60.20 60.20 0.0M
2024-07-10 59.87 59.87 59.87 59.87 0.0M
2024-07-09 59.87 61.33 59.87 60.67 0.0M
2024-07-08 60.07 60.07 59.67 59.67 0.0M
2024-07-05 59.07 60.00 59.07 60.00 0.0M
2024-07-04 60.53 61.33 60.53 61.33 0.0M
2024-07-03 59.07 59.07 59.07 59.07 0.0M
2024-07-02 60.80 60.80 58.20 58.20 0.0M
2024-07-01 61.13 62.53 61.13 61.40 0.0M
2024-06-28 62.27 62.93 61.80 62.93 0.0M
2024-06-27 60.73 61.00 60.73 61.00 0.0M
2024-06-26 60.07 60.07 60.07 60.07 0.0M
2024-06-25 60.47 61.13 59.33 61.13 0.0M
2024-06-24 59.07 60.73 59.00 60.27 0.0M
2024-06-21 57.80 59.60 57.80 59.60 0.0M
2024-06-20 57.40 57.80 57.40 57.80 0.0M
2024-06-19 56.53 56.53 56.53 56.53 0.0M
2024-06-18 56.07 56.47 56.07 56.47 0.0M
2024-06-17 57.53 57.67 57.53 57.60 0.0M
2024-06-14 58.73 58.73 58.07 58.07 0.0M
2024-06-13 58.80 59.13 58.80 59.13 0.0M
2024-06-12 58.80 60.00 58.80 60.00 0.0M
2024-06-11 58.13 58.47 58.13 58.47 0.0M
2024-06-10 58.87 58.87 58.87 58.87 0.0M
2024-06-07 59.00 59.73 58.87 59.47 0.0M
2024-06-06 58.67 58.67 58.07 58.07 0.0M
2024-06-05 57.80 57.80 57.80 57.80 0.0M
2024-06-04 56.93 58.33 56.93 58.33 0.0M
2024-06-03 56.87 56.87 56.87 56.87 0.0M
2024-05-31 57.13 57.13 56.93 56.93 0.0M
2024-05-30 57.00 57.00 56.53 57.00 0.0M
2024-05-29 57.07 57.07 57.07 57.07 0.0M
2024-05-28 55.53 57.07 55.53 57.07 0.0M
2024-05-27 56.93 57.67 56.93 57.67 0.0M
2024-05-24 56.33 56.33 56.33 56.33 0.0M
2024-05-23 56.53 56.53 56.53 56.53 0.0M
2024-05-22 54.33 56.67 54.33 56.67 0.0M
2024-05-21 53.73 54.67 53.73 54.67 0.0M
2024-05-20 54.20 54.20 54.20 54.20 0.0M
2024-05-17 53.53 53.80 53.53 53.80 0.0M
2024-05-16 53.73 53.73 53.67 53.67 0.0M
2024-05-15 51.00 51.00 51.00 51.00 0.0M
2024-05-14 51.87 51.87 50.40 51.07 0.0M
2024-05-13 52.40 52.93 52.40 52.93 0.0M
2024-05-10 52.60 52.93 52.60 52.93 0.0M
2024-05-09 52.67 52.87 52.67 52.87 0.0M
2024-05-08 52.53 52.53 52.53 52.53 0.0M
2024-05-07 52.40 52.80 52.40 52.80 0.0M
2024-05-06 52.67 53.40 52.67 53.40 0.0M
2024-05-03 53.20 53.20 52.93 52.93 0.0M
2024-05-02 53.53 53.53 53.53 53.53 0.0M
2024-04-30 51.93 53.67 51.93 53.67 0.0M
2024-04-29 53.80 53.80 53.20 53.20 0.0M
2024-04-26 52.40 53.33 52.40 53.33 0.0M
2024-04-25 51.20 52.13 51.20 52.13 0.0M
2024-04-24 50.87 50.87 50.87 50.87 0.0M
2024-04-23 50.27 50.27 50.27 50.27 0.0M
2024-04-22 52.80 52.80 52.80 52.80 0.0M
2024-04-19 51.73 51.93 51.73 51.93 0.0M
2024-04-18 51.73 52.00 51.73 52.00 0.0M
2024-04-17 51.73 52.07 51.73 52.07 0.0M
2024-04-16 52.07 52.53 52.07 52.53 0.0M
2024-04-15 51.93 52.20 51.93 52.20 0.0M
2024-04-12 52.20 52.53 52.20 52.53 0.0M
2024-04-11 52.07 52.07 52.07 52.07 0.0M
2024-04-10 51.73 51.73 51.73 51.73 0.0M
2024-04-09 51.73 52.27 51.73 52.27 0.0M
2024-04-08 52.13 52.13 52.13 52.13 0.0M
2024-04-05 51.73 53.00 51.73 53.00 0.0M
2024-04-04 53.07 53.07 52.67 52.67 0.0M
2024-04-03 51.20 52.47 51.20 52.40 0.0M
2024-04-02 50.13 51.47 50.13 51.47 0.0M
2024-03-28 49.47 50.67 49.47 50.33 0.0M
2024-03-27 48.93 50.13 48.93 50.13 0.0M
2024-03-26 49.13 50.00 49.13 49.73 0.0M
2024-03-25 49.67 50.07 49.67 50.00 0.0M
2024-03-22 49.33 50.13 49.33 50.13 0.0M
2024-03-21 48.73 49.87 48.73 49.87 0.0M
2024-03-20 49.07 49.07 49.07 49.07 0.0M
2024-03-19 48.47 49.47 48.47 49.47 0.0M
2024-03-18 49.67 49.67 49.33 49.33 0.0M
2024-03-15 50.13 50.67 50.13 50.60 0.0M
2024-03-14 49.73 50.67 49.73 50.67 0.0M
2024-03-13 48.87 49.33 48.87 49.33 0.0M
2024-03-12 49.73 49.73 49.73 49.73 0.0M
2024-03-11 49.07 49.53 49.07 49.53 0.0M
2024-03-08 48.80 50.00 48.80 50.00 0.0M
2024-03-07 48.87 49.40 48.87 49.40 0.0M
2024-03-06 48.53 49.00 48.53 49.00 0.0M
2024-03-05 49.00 49.47 49.00 49.33 0.0M
2024-03-04 49.00 50.20 49.00 50.20 0.0M
2024-03-01 50.73 51.00 50.73 50.73 0.0M
2024-02-29 50.00 51.07 50.00 51.07 0.0M
2024-02-28 49.67 50.07 49.33 50.07 0.0M
2024-02-27 50.07 50.67 50.07 50.67 0.0M
2024-02-26 48.40 50.67 48.40 50.67 0.0M
2024-02-23 47.13 47.80 47.13 47.80 0.0M
2024-02-22 46.80 47.20 46.80 47.20 0.0M
2024-02-21 46.07 46.07 45.33 46.00 0.0M
2024-02-20 49.33 49.33 46.73 46.73 0.0M
2024-02-19 49.40 49.53 49.33 49.33 0.0M
2024-02-16 49.27 50.00 49.27 50.00 0.0M
2024-02-15 48.93 50.07 48.93 50.00 0.0M
2024-02-14 49.00 50.00 49.00 50.00 0.0M
2024-02-13 49.93 50.00 49.93 50.00 0.0M
2024-02-12 48.87 49.67 48.87 49.33 0.0M
2024-02-09 50.00 50.67 50.00 50.67 0.0M
2024-02-08 50.47 51.07 50.47 51.07 0.0M
2024-02-07 49.60 49.60 49.60 49.60 0.0M
2024-02-06 49.87 50.67 49.87 50.33 0.0M
2024-02-05 50.13 50.40 50.13 50.40 0.0M
2024-02-02 52.27 52.27 52.27 52.27 0.0M
2024-02-01 51.93 52.00 51.07 52.00 0.0M
2024-01-31 52.00 52.00 51.73 51.73 0.0M
2024-01-30 50.13 52.33 50.13 52.33 0.0M
2024-01-29 52.67 52.67 52.33 52.33 0.0M
2024-01-26 52.20 53.40 52.20 53.40 0.0M
2024-01-25 51.13 51.87 51.13 51.87 0.0M
2024-01-24 52.33 52.33 52.00 52.00 0.0M
2024-01-23 52.00 52.00 52.00 52.00 0.0M
2024-01-22 52.07 52.33 52.07 52.33 0.0M
2024-01-19 52.00 53.07 52.00 52.00 0.0M
2024-01-18 52.00 52.47 52.00 52.47 0.0M
2024-01-17 52.87 52.87 52.87 52.87 0.0M
2024-01-16 53.00 53.00 52.93 52.93 0.0M
2024-01-15 53.13 54.07 53.13 53.27 0.0M
2024-01-12 52.47 52.47 52.47 52.47 0.0M
2024-01-11 52.07 53.47 52.07 53.47 0.0M
2024-01-10 52.00 52.80 52.00 52.07 0.0M
2024-01-09 52.73 53.20 52.73 53.20 0.0M
2024-01-08 53.73 53.73 53.47 53.47 0.0M
2024-01-05 54.00 54.00 54.00 54.00 0.0M
2024-01-04 52.93 52.93 52.93 52.93 0.0M
2024-01-03 54.27 54.53 54.27 54.53 0.0M
2024-01-02 54.47 54.47 54.47 54.47 0.0M