18,500€
1,09%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 18,15 | 18,85 | 18,05 | 18,30 | 2,52% | 110,00 |
| 10.12.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 0,28% | - |
| 09.12.2025 | 17,65 | 18,10 | 17,20 | 17,80 | 2,01% | - |
| 08.12.2025 | 17,85 | 17,95 | 17,25 | 17,45 | -0,29% | - |
| 05.12.2025 | 17,75 | 18,10 | 17,50 | 17,50 | 1,16% | - |
| 04.12.2025 | 17,70 | 18,00 | 17,30 | 17,30 | 0,58% | - |
| 03.12.2025 | 16,60 | 17,65 | 16,55 | 17,20 | 5,52% | - |
| 02.12.2025 | 16,90 | 16,95 | 16,30 | 16,30 | -1,81% | - |
| 01.12.2025 | 16,15 | 17,20 | 16,15 | 16,60 | 3,75% | - |
| 28.11.2025 | 16,50 | 16,55 | 16,00 | 16,00 | -2,44% | - |
| 27.11.2025 | 16,40 | 16,45 | 16,40 | 16,40 | 1,23% | - |
| 26.11.2025 | 16,25 | 16,55 | 15,90 | 16,20 | 1,25% | - |
| 25.11.2025 | 15,95 | 17,05 | 15,90 | 16,00 | 1,27% | - |
| 24.11.2025 | 16,10 | 16,35 | 15,70 | 15,80 | -0,32% | - |
| 21.11.2025 | 15,00 | 16,10 | 14,95 | 15,85 | 6,73% | - |
| 19.11.2025 | 15,30 | 15,35 | 14,85 | 14,85 | -4,19% | - |
| 17.11.2025 | 15,95 | 16,00 | 15,45 | 15,50 | -0,64% | - |
| 14.11.2025 | 16,40 | 16,45 | 15,35 | 15,60 | -11,11% | - |
| 13.11.2025 | 17,10 | 17,55 | 16,85 | 17,55 | 4,46% | - |
| 12.11.2025 | 16,60 | 17,25 | 16,60 | 16,80 | 2,44% | - |
| 11.11.2025 | 16,85 | 17,25 | 16,35 | 16,40 | -1,20% | - |
| 10.11.2025 | 16,75 | 17,15 | 16,60 | 16,60 | 0,61% | - |
| 07.11.2025 | 16,75 | 16,95 | 16,45 | 16,50 | -5,98% | - |
| 06.11.2025 | 17,55 | 17,60 | 17,45 | 17,55 | 2,63% | - |
| 05.11.2025 | 16,85 | 17,65 | 16,50 | 17,10 | 3,64% | - |
| 04.11.2025 | 16,40 | 16,95 | 16,30 | 16,50 | 6,45% | - |
| 03.11.2025 | 16,15 | 16,85 | 15,50 | 15,50 | -3,13% | - |
| 31.10.2025 | 16,50 | 16,75 | 15,90 | 16,00 | -7,78% | - |
| 30.10.2025 | 17,35 | 17,35 | 17,25 | 17,35 | 0,00% | - |
| 29.10.2025 | 17,25 | 17,45 | 17,20 | 17,35 | 2,06% | - |
| 28.10.2025 | 17,15 | 18,05 | 16,90 | 17,00 | 0,00% | - |
| 27.10.2025 | 17,80 | 17,85 | 17,00 | 17,00 | 2,41% | - |
| 24.10.2025 | 16,95 | 17,65 | 16,60 | 16,60 | 1,22% | - |
| 23.10.2025 | 16,75 | 17,00 | 16,40 | 16,40 | 0,00% | - |
| 22.10.2025 | 16,70 | 17,45 | 16,40 | 16,40 | -0,61% | - |
| 21.10.2025 | 16,40 | 17,10 | 16,40 | 16,50 | 0,30% | - |
| 20.10.2025 | 16,45 | 16,55 | 16,25 | 16,45 | 1,54% | - |
| 17.10.2025 | 16,70 | 17,10 | 16,20 | 16,20 | -3,86% | - |
| 16.10.2025 | 16,95 | 17,15 | 16,75 | 16,85 | -5,60% | - |
| 15.10.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 1,13% | - |
| 14.10.2025 | 16,85 | 17,65 | 16,30 | 17,65 | 3,82% | - |
| 13.10.2025 | 18,15 | 18,25 | 16,85 | 17,00 | -2,86% | - |
| 10.10.2025 | 18,05 | 18,50 | 17,45 | 17,50 | -9,33% | 42,00 |
| 09.10.2025 | 23,80 | 24,00 | 17,65 | 19,30 | -16,81% | - |
| 08.10.2025 | 23,40 | 23,80 | 23,20 | 23,20 | 7,41% | - |
| 07.10.2025 | 22,40 | 23,30 | 21,60 | 21,60 | -2,70% | - |
| 06.10.2025 | 22,80 | 22,90 | 22,10 | 22,20 | 0,00% | - |
| 03.10.2025 | 21,80 | 22,80 | 21,70 | 22,20 | 4,72% | - |
| 02.10.2025 | 22,20 | 22,40 | 21,20 | 21,20 | -2,75% | - |
| 01.10.2025 | 21,00 | 22,30 | 20,90 | 21,80 | 3,81% | - |
| 30.09.2025 | 21,90 | 22,00 | 20,90 | 21,00 | -2,78% | - |
| 29.09.2025 | 21,90 | 22,50 | 21,20 | 21,60 | -1,37% | - |
| 26.09.2025 | 20,40 | 21,90 | 20,30 | 21,90 | 10,05% | - |
| 25.09.2025 | 19,60 | 20,50 | 19,25 | 19,90 | 3,11% | - |
| 24.09.2025 | 19,00 | 19,75 | 18,95 | 19,30 | 3,21% | - |
| 23.09.2025 | 18,90 | 19,25 | 18,70 | 18,70 | 0,54% | - |
| 22.09.2025 | 19,20 | 19,50 | 18,60 | 18,60 | -3,12% | - |
| 19.09.2025 | 19,70 | 19,95 | 18,85 | 19,20 | -0,52% | - |
| 18.09.2025 | 19,60 | 20,05 | 19,30 | 19,30 | -1,03% | - |
| 17.09.2025 | 19,85 | 20,50 | 19,35 | 19,50 | -1,02% | - |
| 16.09.2025 | 20,25 | 20,40 | 19,70 | 19,70 | -1,01% | - |
| 15.09.2025 | 20,70 | 21,00 | 19,90 | 19,90 | -3,40% | - |
| 12.09.2025 | 21,00 | 21,10 | 20,50 | 20,60 | 0,00% | - |
| 11.09.2025 | 20,50 | 21,20 | 20,35 | 20,60 | 0,98% | - |
| 10.09.2025 | 20,30 | 20,60 | 19,80 | 20,40 | 0,99% | - |
| 09.09.2025 | 20,80 | 21,00 | 20,20 | 20,20 | -3,35% | - |
| 08.09.2025 | 21,90 | 21,90 | 20,90 | 20,90 | -2,34% | - |
| 05.09.2025 | 22,10 | 22,80 | 21,40 | 21,40 | -2,73% | - |
| 04.09.2025 | 22,30 | 22,40 | 21,60 | 22,00 | 0,92% | - |
| 03.09.2025 | 21,10 | 22,70 | 21,00 | 21,80 | 4,81% | - |
| 02.09.2025 | 20,90 | 21,30 | 20,40 | 20,80 | 0,97% | - |
| 01.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 29.08.2025 | 20,90 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 28.08.2025 | 21,60 | 21,70 | 20,70 | 20,80 | -1,89% | - |
| 27.08.2025 | 21,00 | 21,50 | 20,70 | 21,20 | 3,92% | - |
| 26.08.2025 | 21,00 | 21,40 | 20,40 | 20,40 | -3,32% | - |
| 25.08.2025 | 20,60 | 21,30 | 20,15 | 21,10 | 2,93% | - |
| 22.08.2025 | 19,95 | 21,00 | 19,90 | 20,50 | 2,76% | - |
| 21.08.2025 | 20,90 | 21,00 | 19,95 | 19,95 | -4,55% | - |
| 20.08.2025 | 20,50 | 21,00 | 20,10 | 20,90 | 0,97% | - |
| 19.08.2025 | 19,75 | 20,70 | 19,70 | 20,70 | 4,02% | - |
| 18.08.2025 | 19,70 | 20,30 | 19,55 | 19,90 | 0,76% | - |
| 15.08.2025 | 20,40 | 20,60 | 19,70 | 19,75 | -2,47% | - |
| 14.08.2025 | 20,50 | 20,70 | 19,20 | 20,25 | -1,70% | - |
| 13.08.2025 | 19,90 | 20,70 | 19,75 | 20,60 | 3,52% | - |
| 12.08.2025 | 19,00 | 20,25 | 18,95 | 19,90 | 5,01% | - |
| 11.08.2025 | 18,80 | 19,05 | 18,25 | 18,95 | 1,07% | - |
| 08.08.2025 | 18,95 | 19,15 | 18,50 | 18,75 | -0,79% | - |
| 07.08.2025 | 19,10 | 19,50 | 18,55 | 18,90 | -0,79% | - |
| 06.08.2025 | 19,75 | 19,90 | 19,00 | 19,05 | -3,30% | - |
| 05.08.2025 | 19,40 | 19,75 | 19,20 | 19,70 | 1,81% | - |
| 04.08.2025 | 18,70 | 19,50 | 18,65 | 19,35 | 3,75% | - |
| 01.08.2025 | 19,05 | 19,10 | 18,10 | 18,65 | -2,86% | - |
| 31.07.2025 | 19,55 | 19,60 | 19,00 | 19,20 | -2,04% | - |
| 30.07.2025 | 19,70 | 20,30 | 19,30 | 19,60 | -0,51% | - |
| 29.07.2025 | 20,40 | 20,50 | 19,60 | 19,70 | -2,96% | - |
| 28.07.2025 | 20,80 | 20,90 | 20,15 | 20,30 | -0,98% | - |
| 25.07.2025 | 20,15 | 20,50 | 19,75 | 20,50 | 1,99% | - |
| 24.07.2025 | 20,40 | 20,80 | 19,95 | 20,10 | -2,90% | - |
| 23.07.2025 | 20,35 | 21,20 | 19,90 | 20,70 | 2,73% | - |