40,200€
-2,90%
Echtzeit-Aktienkurs Helen of Troy Limited
Bid:
Ask:
Aktienkurse zur Helen of Troy Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.11.2024 | 67,50 | 69,25 | 67,25 | 68,50 | 1,48% | - |
26.11.2024 | 68,00 | 68,25 | 66,00 | 67,50 | -1,10% | - |
25.11.2024 | 66,50 | 71,75 | 66,50 | 68,25 | 1,49% | - |
22.11.2024 | 65,00 | 71,25 | 65,00 | 67,25 | 1,89% | - |
21.11.2024 | 63,50 | 66,50 | 63,00 | 66,00 | 3,94% | - |
20.11.2024 | 62,50 | 64,25 | 62,50 | 63,50 | 0,40% | - |
19.11.2024 | 61,00 | 64,00 | 61,00 | 63,25 | 2,02% | - |
18.11.2024 | 61,75 | 62,00 | 60,25 | 62,00 | 0,40% | - |
15.11.2024 | 62,00 | 63,00 | 60,75 | 61,75 | -1,20% | - |
14.11.2024 | 60,00 | 62,50 | 60,00 | 62,50 | 2,46% | - |
13.11.2024 | 61,75 | 62,75 | 60,75 | 61,00 | -1,61% | - |
12.11.2024 | 61,00 | 63,25 | 61,00 | 62,00 | -0,40% | - |
11.11.2024 | 58,75 | 62,25 | 58,75 | 62,25 | 6,87% | 120,00 |