19,150€
-3,04%
Echtzeit-Aktienkurs Energizer Holdings
Bid:
Ask:
Aktienkurse zur Energizer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,75 | 19,95 | 19,10 | 19,15 | -3,04% | 49,00 |
| 08.05.2025 | 19,45 | 20,10 | 19,05 | 19,75 | 2,07% | 59,00 |
| 07.05.2025 | 21,00 | 21,60 | 19,25 | 19,35 | -7,42% | 2,00 |
| 06.05.2025 | 22,90 | 22,90 | 20,70 | 20,90 | -8,73% | 13,00 |
| 05.05.2025 | 23,30 | 23,80 | 22,70 | 22,90 | -1,72% | - |
| 02.05.2025 | 23,80 | 23,80 | 23,30 | 23,30 | -2,51% | - |
| 30.04.2025 | 23,80 | 24,00 | 23,30 | 23,90 | 0,00% | - |
| 29.04.2025 | 23,60 | 23,90 | 23,40 | 23,90 | 0,84% | - |
| 28.04.2025 | 23,80 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 25.04.2025 | 23,80 | 24,10 | 23,50 | 23,70 | 0,00% | - |
| 24.04.2025 | 23,90 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 23.04.2025 | 23,80 | 24,50 | 23,60 | 23,90 | 0,00% | - |
| 22.04.2025 | 23,50 | 23,90 | 23,00 | 23,90 | 1,70% | 2,00 |
| 17.04.2025 | 22,90 | 23,70 | 22,70 | 23,50 | 2,62% | - |
| 16.04.2025 | 23,70 | 23,70 | 22,90 | 22,90 | -3,38% | - |
| 15.04.2025 | 23,60 | 23,70 | 23,40 | 23,70 | 0,85% | - |
| 14.04.2025 | 23,70 | 24,00 | 23,10 | 23,50 | 0,00% | - |
| 11.04.2025 | 23,50 | 23,80 | 22,90 | 23,50 | -0,84% | - |
| 10.04.2025 | 24,80 | 24,80 | 23,30 | 23,70 | -4,82% | - |
| 09.04.2025 | 23,80 | 25,10 | 22,90 | 24,90 | 5,06% | - |
| 08.04.2025 | 25,10 | 25,80 | 23,70 | 23,70 | -4,82% | - |
| 07.04.2025 | 25,90 | 26,10 | 24,60 | 24,90 | -3,86% | 600,00 |
| 04.04.2025 | 26,60 | 26,70 | 25,60 | 25,90 | -3,00% | 220,00 |
| 03.04.2025 | 27,60 | 27,60 | 26,10 | 26,70 | -2,91% | - |
| 02.04.2025 | 27,60 | 27,80 | 27,30 | 27,50 | -0,72% | - |
| 01.04.2025 | 27,60 | 27,80 | 27,50 | 27,70 | 0,73% | - |
| 31.03.2025 | 27,40 | 27,70 | 27,10 | 27,50 | 0,36% | - |
| 28.03.2025 | 27,70 | 27,90 | 27,10 | 27,40 | -0,72% | - |
| 27.03.2025 | 27,50 | 27,60 | 27,20 | 27,60 | 0,36% | - |
| 26.03.2025 | 27,10 | 27,50 | 26,90 | 27,50 | 1,48% | - |
| 25.03.2025 | 27,50 | 27,80 | 26,90 | 27,10 | -1,81% | - |
| 24.03.2025 | 27,50 | 27,90 | 27,30 | 27,60 | 1,10% | - |
| 21.03.2025 | 27,50 | 27,90 | 27,10 | 27,30 | -0,73% | - |
| 20.03.2025 | 27,70 | 28,10 | 27,50 | 27,50 | -0,72% | - |
| 19.03.2025 | 27,50 | 27,90 | 27,30 | 27,70 | 0,36% | - |
| 18.03.2025 | 27,90 | 28,00 | 27,30 | 27,60 | -1,08% | - |
| 17.03.2025 | 27,50 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 14.03.2025 | 27,30 | 27,50 | 27,10 | 27,50 | 0,73% | - |
| 13.03.2025 | 27,10 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 12.03.2025 | 28,00 | 28,20 | 26,90 | 27,10 | -2,52% | - |
| 11.03.2025 | 28,90 | 28,90 | 27,70 | 27,80 | -3,14% | - |
| 10.03.2025 | 28,60 | 29,30 | 28,10 | 28,70 | 0,00% | - |
| 07.03.2025 | 28,10 | 28,70 | 27,80 | 28,70 | 2,14% | - |
| 06.03.2025 | 27,60 | 28,10 | 27,30 | 28,10 | 1,44% | - |
| 05.03.2025 | 28,00 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 04.03.2025 | 28,70 | 28,80 | 27,90 | 27,90 | -2,11% | - |
| 03.03.2025 | 29,70 | 29,70 | 28,50 | 28,50 | -4,04% | - |
| 28.02.2025 | 29,70 | 30,00 | 29,30 | 29,70 | 0,68% | - |
| 27.02.2025 | 29,50 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 26.02.2025 | 29,70 | 30,10 | 29,50 | 29,50 | -0,67% | - |
| 25.02.2025 | 29,30 | 30,10 | 29,10 | 29,70 | 1,37% | - |
| 24.02.2025 | 29,60 | 29,90 | 29,30 | 29,30 | -2,66% | - |
| 19.02.2025 | 30,40 | 30,40 | 29,80 | 30,10 | 0,67% | - |
| 18.02.2025 | 29,50 | 30,10 | 29,50 | 29,90 | 1,36% | - |
| 17.02.2025 | 29,80 | 29,80 | 29,50 | 29,50 | 0,00% | - |
| 14.02.2025 | 30,10 | 30,20 | 29,50 | 29,50 | -1,99% | - |
| 13.02.2025 | 30,30 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 12.02.2025 | 31,20 | 31,20 | 29,90 | 30,10 | -0,66% | - |
| 11.02.2025 | 30,40 | 30,40 | 29,90 | 30,30 | 0,00% | - |
| 10.02.2025 | 31,00 | 31,40 | 30,10 | 30,30 | -2,57% | - |
| 07.02.2025 | 30,90 | 31,20 | 30,70 | 31,10 | 0,65% | - |
| 06.02.2025 | 31,30 | 31,80 | 30,70 | 30,90 | 0,00% | - |
| 05.02.2025 | 31,40 | 31,60 | 30,70 | 30,90 | -2,52% | - |
| 04.02.2025 | 32,70 | 32,90 | 30,20 | 31,70 | -3,65% | - |
| 03.02.2025 | 32,50 | 33,30 | 32,20 | 32,90 | 0,61% | - |
| 31.01.2025 | 32,80 | 33,00 | 32,60 | 32,70 | -0,61% | - |
| 30.01.2025 | 32,30 | 32,90 | 32,10 | 32,90 | 1,86% | - |
| 29.01.2025 | 32,10 | 32,40 | 31,90 | 32,30 | 0,62% | - |
| 28.01.2025 | 32,90 | 33,40 | 31,90 | 32,10 | -2,43% | - |
| 27.01.2025 | 32,70 | 33,60 | 32,20 | 32,90 | 0,61% | - |
| 24.01.2025 | 33,30 | 33,40 | 32,70 | 32,70 | -1,21% | - |
| 23.01.2025 | 33,10 | 33,30 | 32,90 | 33,10 | 0,00% | - |
| 22.01.2025 | 33,70 | 33,80 | 32,90 | 33,10 | -1,78% | - |
| 21.01.2025 | 34,00 | 34,30 | 33,50 | 33,70 | -0,59% | - |
| 20.01.2025 | 34,20 | 34,20 | 33,90 | 33,90 | -1,17% | - |
| 17.01.2025 | 34,20 | 34,90 | 34,20 | 34,30 | 0,00% | - |
| 16.01.2025 | 34,00 | 34,30 | 33,50 | 34,30 | 0,59% | - |
| 15.01.2025 | 33,80 | 34,30 | 33,70 | 34,10 | 1,19% | - |
| 14.01.2025 | 34,20 | 34,30 | 33,70 | 33,70 | -1,17% | - |
| 13.01.2025 | 34,00 | 34,30 | 33,70 | 34,10 | 0,59% | - |
| 10.01.2025 | 34,70 | 35,20 | 33,70 | 33,90 | -2,31% | - |
| 09.01.2025 | 34,60 | 34,80 | 34,60 | 34,70 | 0,00% | - |
| 08.01.2025 | 33,60 | 34,70 | 33,50 | 34,70 | 3,58% | - |
| 07.01.2025 | 33,40 | 33,80 | 33,10 | 33,50 | 0,60% | - |
| 06.01.2025 | 33,50 | 33,60 | 32,90 | 33,30 | -0,60% | - |
| 03.01.2025 | 33,70 | 33,80 | 33,10 | 33,50 | -0,59% | - |
| 02.01.2025 | 34,00 | 34,10 | 33,60 | 33,70 | 0,30% | - |
| 30.12.2024 | 33,80 | 34,00 | 33,60 | 33,60 | -0,30% | - |
| 27.12.2024 | 34,20 | 34,20 | 33,70 | 33,70 | 0,30% | - |
| 23.12.2024 | 33,90 | 34,00 | 33,50 | 33,60 | -0,88% | - |
| 20.12.2024 | 34,40 | 34,50 | 33,70 | 33,90 | -1,45% | - |
| 19.12.2024 | 34,10 | 34,50 | 33,70 | 34,40 | 1,47% | - |
| 18.12.2024 | 34,30 | 34,60 | 33,90 | 33,90 | -1,17% | - |
| 17.12.2024 | 35,00 | 35,00 | 34,10 | 34,30 | -2,00% | - |
| 16.12.2024 | 34,90 | 35,50 | 34,90 | 35,00 | -0,28% | - |
| 13.12.2024 | 34,90 | 35,40 | 34,80 | 35,10 | 0,57% | - |
| 12.12.2024 | 35,10 | 35,40 | 34,80 | 34,90 | -2,79% | - |
| 11.12.2024 | 35,90 | 36,10 | 35,00 | 35,90 | 0,00% | - |
| 10.12.2024 | 36,10 | 36,30 | 35,70 | 35,90 | -0,55% | - |
| 09.12.2024 | 35,90 | 36,30 | 35,80 | 36,10 | 1,69% | - |