24,800€
-15,65%
Echtzeit-Aktienkurs Helen of Troy Limited
Bid:
Ask:
Aktienkurse zur Helen of Troy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,40 | 26,50 | 24,40 | 25,20 | -4,55% | 172,00 |
| 24.04.2025 | 29,90 | 31,10 | 25,30 | 26,40 | -12,29% | - |
| 23.04.2025 | 29,80 | 32,10 | 29,80 | 30,10 | 2,38% | - |
| 22.04.2025 | 27,40 | 29,60 | 27,40 | 29,40 | -0,68% | - |
| 17.04.2025 | 29,30 | 29,70 | 28,40 | 29,60 | 2,07% | - |
| 16.04.2025 | 28,40 | 29,10 | 28,20 | 29,00 | 0,00% | - |
| 15.04.2025 | 29,20 | 30,40 | 28,60 | 29,00 | -2,03% | - |
| 14.04.2025 | 30,20 | 31,40 | 29,30 | 29,60 | -1,99% | 800,00 |
| 11.04.2025 | 31,70 | 31,80 | 29,30 | 30,20 | -3,82% | - |
| 10.04.2025 | 36,10 | 36,30 | 30,70 | 31,40 | -13,97% | - |
| 09.04.2025 | 32,00 | 37,30 | 31,80 | 36,50 | 10,27% | - |
| 08.04.2025 | 38,90 | 39,70 | 32,90 | 33,10 | -14,25% | - |
| 07.04.2025 | 39,40 | 41,40 | 38,00 | 38,60 | -5,39% | - |
| 04.04.2025 | 41,70 | 41,80 | 38,30 | 40,80 | -2,86% | - |
| 03.04.2025 | 47,00 | 47,90 | 41,60 | 42,00 | -14,29% | 153,00 |
| 02.04.2025 | 48,60 | 49,10 | 48,00 | 49,00 | 0,41% | - |
| 01.04.2025 | 49,30 | 50,10 | 48,30 | 48,80 | -1,21% | - |
| 31.03.2025 | 49,65 | 50,30 | 48,70 | 49,40 | -0,70% | - |
| 28.03.2025 | 50,30 | 54,00 | 48,60 | 49,75 | -5,60% | - |
| 27.03.2025 | 47,20 | 53,25 | 47,10 | 52,70 | 1,84% | - |
| 26.03.2025 | 46,60 | 51,75 | 46,60 | 51,75 | 9,41% | - |
| 25.03.2025 | 48,40 | 49,00 | 46,60 | 47,30 | -10,25% | - |
| 24.03.2025 | 49,20 | 52,70 | 48,30 | 52,70 | 10,02% | - |
| 21.03.2025 | 48,00 | 51,70 | 47,20 | 47,90 | 0,00% | - |
| 20.03.2025 | 47,40 | 49,10 | 46,70 | 47,90 | 1,81% | - |
| 19.03.2025 | 47,50 | 48,20 | 46,30 | 47,05 | -0,74% | - |
| 18.03.2025 | 48,80 | 51,45 | 47,20 | 47,40 | -7,87% | - |
| 17.03.2025 | 47,70 | 51,45 | 47,70 | 51,45 | 8,09% | - |
| 14.03.2025 | 47,10 | 48,30 | 46,10 | 47,60 | 1,71% | - |
| 13.03.2025 | 46,40 | 48,20 | 46,20 | 46,80 | -8,15% | - |
| 12.03.2025 | 48,40 | 51,35 | 46,60 | 50,95 | 3,87% | - |
| 11.03.2025 | 51,00 | 51,55 | 48,30 | 49,05 | -7,10% | - |
| 10.03.2025 | 52,25 | 53,50 | 50,30 | 52,80 | 1,05% | - |
| 07.03.2025 | 51,50 | 53,25 | 51,50 | 52,25 | 0,00% | - |
| 06.03.2025 | 51,00 | 52,75 | 50,20 | 52,25 | 2,45% | - |
| 05.03.2025 | 50,75 | 51,75 | 49,75 | 51,00 | 1,59% | - |
| 04.03.2025 | 50,50 | 51,25 | 49,65 | 50,20 | -2,05% | 79,00 |
| 03.03.2025 | 52,50 | 53,25 | 50,75 | 51,25 | -3,76% | - |
| 28.02.2025 | 55,00 | 55,50 | 52,25 | 53,25 | -3,18% | - |
| 27.02.2025 | 55,75 | 56,00 | 54,25 | 55,00 | -0,90% | - |
| 26.02.2025 | 56,25 | 56,50 | 55,00 | 55,50 | -0,45% | - |
| 25.02.2025 | 55,25 | 57,50 | 55,00 | 55,75 | 0,90% | - |
| 24.02.2025 | 56,25 | 56,75 | 55,25 | 55,25 | -1,78% | - |
| 21.02.2025 | 54,50 | 57,00 | 54,50 | 56,25 | 1,81% | - |
| 20.02.2025 | 53,50 | 56,00 | 53,50 | 55,25 | 1,38% | - |
| 19.02.2025 | 53,00 | 54,75 | 53,00 | 54,50 | 0,93% | - |
| 18.02.2025 | 53,50 | 55,25 | 52,75 | 54,00 | 0,47% | - |
| 17.02.2025 | 53,00 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 14.02.2025 | 54,25 | 54,50 | 52,75 | 53,75 | -0,92% | - |
| 13.02.2025 | 53,50 | 54,75 | 53,25 | 54,25 | 1,40% | - |
| 12.02.2025 | 54,00 | 55,25 | 52,75 | 53,50 | -2,73% | - |
| 11.02.2025 | 54,50 | 56,00 | 54,50 | 55,00 | -1,35% | - |
| 10.02.2025 | 54,00 | 56,00 | 54,00 | 55,75 | 2,29% | - |
| 07.02.2025 | 55,00 | 56,00 | 53,75 | 54,50 | -2,24% | - |
| 06.02.2025 | 55,50 | 58,00 | 55,50 | 55,75 | -0,89% | - |
| 05.02.2025 | 57,25 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 04.02.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,00% | - |
| 03.02.2025 | 58,50 | 59,25 | 57,00 | 57,25 | -4,18% | - |
| 31.01.2025 | 61,00 | 62,00 | 59,25 | 59,75 | -2,05% | - |
| 30.01.2025 | 62,00 | 62,50 | 60,75 | 61,00 | -1,21% | - |
| 29.01.2025 | 60,50 | 62,00 | 60,25 | 61,75 | 0,41% | - |
| 28.01.2025 | 62,50 | 64,00 | 61,25 | 61,50 | -3,15% | - |
| 27.01.2025 | 63,25 | 65,75 | 62,75 | 63,50 | -0,39% | - |
| 24.01.2025 | 62,50 | 63,75 | 62,00 | 63,75 | 1,59% | - |
| 23.01.2025 | 61,50 | 62,75 | 61,25 | 62,75 | 0,80% | - |
| 22.01.2025 | 61,50 | 63,50 | 61,50 | 62,25 | -0,40% | - |
| 21.01.2025 | 62,50 | 64,00 | 62,25 | 62,50 | 0,81% | - |
| 20.01.2025 | 62,50 | 62,75 | 62,00 | 62,00 | -1,20% | - |
| 17.01.2025 | 63,00 | 65,00 | 62,75 | 62,75 | -1,95% | - |
| 16.01.2025 | 60,50 | 64,25 | 60,50 | 64,00 | 4,07% | - |
| 15.01.2025 | 60,00 | 62,75 | 60,00 | 61,50 | 0,82% | - |
| 14.01.2025 | 59,00 | 62,00 | 59,00 | 61,00 | 1,67% | - |
| 13.01.2025 | 60,25 | 62,00 | 59,50 | 60,00 | -0,83% | - |
| 10.01.2025 | 56,50 | 61,25 | 56,25 | 60,50 | 6,14% | - |
| 09.01.2025 | 56,50 | 57,25 | 56,50 | 57,00 | -0,44% | - |
| 08.01.2025 | 57,25 | 57,75 | 52,00 | 57,25 | 0,00% | - |
| 07.01.2025 | 57,50 | 58,75 | 56,25 | 57,25 | -0,87% | - |
| 06.01.2025 | 57,25 | 59,00 | 56,75 | 57,75 | 0,87% | - |
| 03.01.2025 | 58,00 | 58,25 | 56,25 | 57,25 | -1,29% | - |
| 02.01.2025 | 58,00 | 59,50 | 57,75 | 58,00 | 0,87% | - |
| 30.12.2024 | 57,75 | 58,00 | 57,50 | 57,50 | -0,86% | - |
| 27.12.2024 | 58,00 | 59,25 | 57,50 | 58,00 | -2,11% | - |
| 23.12.2024 | 59,50 | 60,75 | 58,50 | 59,25 | -1,66% | - |
| 20.12.2024 | 59,00 | 61,25 | 59,00 | 60,25 | 0,42% | - |
| 19.12.2024 | 61,25 | 62,25 | 59,75 | 60,00 | -2,44% | - |
| 18.12.2024 | 64,00 | 64,50 | 61,00 | 61,50 | -3,53% | - |
| 17.12.2024 | 63,00 | 64,75 | 62,00 | 63,75 | -0,39% | - |
| 16.12.2024 | 65,00 | 65,75 | 63,00 | 64,00 | -1,92% | - |
| 13.12.2024 | 65,00 | 66,75 | 64,75 | 65,25 | -1,14% | - |
| 12.12.2024 | 66,00 | 67,75 | 66,00 | 66,00 | -1,49% | - |
| 11.12.2024 | 68,50 | 69,25 | 66,75 | 67,00 | -2,19% | - |
| 10.12.2024 | 69,25 | 70,00 | 67,50 | 68,50 | -1,08% | - |
| 09.12.2024 | 68,00 | 71,50 | 68,00 | 69,25 | 1,09% | 30,00 |
| 06.12.2024 | 68,25 | 70,75 | 68,00 | 68,50 | 0,00% | - |
| 05.12.2024 | 68,50 | 70,00 | 68,00 | 68,50 | -2,14% | - |
| 04.12.2024 | 68,50 | 71,00 | 68,50 | 70,00 | 0,72% | - |
| 03.12.2024 | 70,25 | 70,50 | 69,25 | 69,50 | -1,42% | - |
| 02.12.2024 | 68,50 | 71,00 | 68,50 | 70,50 | 2,17% | - |
| 29.11.2024 | 69,00 | 71,00 | 66,00 | 69,00 | -0,72% | - |
| 28.11.2024 | 69,00 | 69,50 | 68,75 | 69,50 | 1,46% | - |