27,000€
-2,88%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,40 | 27,50 | 27,20 | 27,30 | -1,80% | - |
| 03.07.2025 | 28,30 | 29,00 | 27,50 | 27,80 | -1,42% | - |
| 02.07.2025 | 26,70 | 28,50 | 26,10 | 28,20 | 6,82% | 400,00 |
| 01.07.2025 | 24,10 | 27,40 | 23,70 | 26,40 | 9,54% | - |
| 30.06.2025 | 24,40 | 24,40 | 23,60 | 24,10 | -0,41% | - |
| 27.06.2025 | 23,80 | 24,20 | 23,60 | 24,20 | 2,11% | - |
| 26.06.2025 | 23,40 | 24,10 | 23,20 | 23,70 | 0,00% | - |
| 25.06.2025 | 24,20 | 24,40 | 23,50 | 23,70 | -2,07% | 120,00 |
| 24.06.2025 | 24,00 | 24,40 | 23,60 | 24,20 | 2,11% | - |
| 23.06.2025 | 23,10 | 23,80 | 22,50 | 23,70 | 2,16% | 285,00 |
| 20.06.2025 | 22,20 | 23,30 | 22,20 | 23,20 | 4,04% | - |
| 19.06.2025 | 22,20 | 22,60 | 22,20 | 22,30 | -1,33% | - |
| 18.06.2025 | 22,90 | 23,20 | 22,60 | 22,60 | -1,74% | 86,00 |
| 17.06.2025 | 23,60 | 24,90 | 22,90 | 23,00 | -4,96% | - |
| 16.06.2025 | 23,60 | 24,30 | 23,30 | 24,20 | 3,42% | - |
| 13.06.2025 | 23,70 | 24,30 | 23,30 | 23,40 | -3,31% | - |
| 12.06.2025 | 24,20 | 24,60 | 23,90 | 24,20 | -2,42% | 480,00 |
| 11.06.2025 | 26,10 | 26,30 | 24,70 | 24,80 | -4,25% | 105,00 |
| 10.06.2025 | 25,00 | 26,40 | 25,00 | 25,90 | 1,97% | 200,00 |
| 09.06.2025 | 24,20 | 26,20 | 24,20 | 25,40 | 3,25% | 40,00 |
| 06.06.2025 | 24,20 | 25,20 | 24,10 | 24,60 | 0,82% | - |
| 05.06.2025 | 24,20 | 24,70 | 23,80 | 24,40 | -0,41% | - |
| 04.06.2025 | 24,00 | 24,80 | 23,80 | 24,50 | 0,82% | - |
| 03.06.2025 | 22,60 | 24,30 | 22,60 | 24,30 | 6,11% | 50,00 |
| 02.06.2025 | 23,40 | 23,70 | 22,30 | 22,90 | -3,38% | - |
| 30.05.2025 | 23,60 | 24,00 | 23,00 | 23,70 | 0,42% | 86,00 |
| 29.05.2025 | 23,10 | 24,40 | 22,30 | 23,60 | 5,36% | 32,00 |
| 28.05.2025 | 23,10 | 23,30 | 22,10 | 22,40 | -3,03% | - |
| 27.05.2025 | 23,00 | 24,00 | 23,00 | 23,10 | -1,28% | - |
| 26.05.2025 | 23,30 | 23,50 | 23,30 | 23,40 | 1,30% | 100,00 |
| 23.05.2025 | 24,80 | 24,90 | 22,70 | 23,10 | -7,23% | - |
| 22.05.2025 | 23,80 | 24,90 | 23,40 | 24,90 | 4,62% | 200,00 |
| 21.05.2025 | 27,00 | 27,70 | 23,80 | 23,80 | -14,39% | - |
| 20.05.2025 | 27,00 | 28,20 | 27,00 | 27,80 | 1,83% | - |
| 19.05.2025 | 26,40 | 27,40 | 26,30 | 27,30 | -0,36% | - |
| 16.05.2025 | 26,60 | 27,50 | 26,40 | 27,40 | 3,01% | - |
| 15.05.2025 | 26,80 | 27,00 | 26,10 | 26,60 | -1,48% | - |
| 14.05.2025 | 28,40 | 28,40 | 26,60 | 27,00 | -4,93% | - |
| 13.05.2025 | 28,60 | 29,60 | 28,40 | 28,40 | -2,74% | - |
| 12.05.2025 | 25,00 | 30,30 | 25,00 | 29,20 | 20,66% | - |
| 09.05.2025 | 23,80 | 24,40 | 23,60 | 24,20 | 1,68% | - |
| 08.05.2025 | 21,90 | 24,10 | 21,70 | 23,80 | 9,68% | - |
| 07.05.2025 | 22,50 | 22,70 | 21,30 | 21,70 | -2,69% | - |
| 06.05.2025 | 22,30 | 22,80 | 21,80 | 22,30 | 0,00% | - |
| 05.05.2025 | 24,60 | 24,90 | 22,30 | 22,30 | -10,80% | 43,00 |
| 02.05.2025 | 24,80 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 30.04.2025 | 24,90 | 25,00 | 23,50 | 24,60 | -1,60% | - |
| 29.04.2025 | 25,20 | 25,30 | 24,20 | 25,00 | -0,40% | 21,00 |
| 28.04.2025 | 24,90 | 26,20 | 24,60 | 25,10 | -0,40% | 58,00 |
| 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% | - |