17,900€
0,56%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 18,00 | 18,00 | 17,95 | 17,95 | 0,84% | - |
| 29.01.2026 | 17,65 | 17,85 | 17,60 | 17,80 | -2,73% | - |
| 28.01.2026 | 18,10 | 18,30 | 18,00 | 18,30 | 2,81% | - |
| 27.01.2026 | 17,60 | 17,85 | 17,40 | 17,80 | 5,95% | - |
| 26.01.2026 | 16,80 | 16,80 | 16,60 | 16,80 | -1,47% | - |
| 23.01.2026 | 17,20 | 17,35 | 16,95 | 17,05 | -1,16% | - |
| 22.01.2026 | 17,20 | 17,40 | 17,20 | 17,25 | 1,17% | - |
| 21.01.2026 | 17,00 | 17,05 | 16,90 | 17,05 | -1,73% | - |
| 20.01.2026 | 17,20 | 17,45 | 16,95 | 17,35 | 4,52% | - |
| 19.01.2026 | 17,65 | 17,65 | 16,60 | 16,60 | -9,78% | - |
| 16.01.2026 | 18,30 | 18,50 | 18,25 | 18,40 | -0,81% | - |
| 15.01.2026 | 18,80 | 18,80 | 18,50 | 18,55 | 2,49% | - |
| 14.01.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -1,90% | - |
| 12.01.2026 | 18,60 | 18,60 | 18,45 | 18,45 | -0,27% | - |
| 09.01.2026 | 18,10 | 18,50 | 18,00 | 18,50 | 8,19% | - |
| 08.01.2026 | 17,30 | 17,35 | 17,10 | 17,10 | -1,16% | - |
| 07.01.2026 | 17,30 | 17,35 | 17,20 | 17,30 | 6,46% | - |
| 06.01.2026 | 16,35 | 16,40 | 16,25 | 16,25 | -4,97% | - |
| 05.01.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 0,88% | - |
| 02.01.2026 | 16,90 | 17,00 | 16,90 | 16,95 | -1,45% | - |
| 30.12.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,29% | - |
| 29.12.2025 | 16,95 | 17,35 | 16,95 | 17,15 | 1,48% | 15,00 |
| 23.12.2025 | 16,80 | 16,95 | 16,70 | 16,90 | 0,30% | - |
| 22.12.2025 | 16,90 | 17,25 | 16,70 | 16,85 | -2,03% | - |
| 19.12.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -2,55% | - |
| 18.12.2025 | 17,40 | 17,65 | 17,40 | 17,65 | 0,00% | - |
| 17.12.2025 | 17,70 | 18,15 | 17,55 | 17,65 | 2,62% | 34,00 |
| 16.12.2025 | 17,30 | 17,30 | 17,15 | 17,20 | -0,86% | - |
| 15.12.2025 | 17,30 | 17,35 | 17,30 | 17,35 | -2,80% | - |
| 12.12.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 7,53% | - |
| 11.12.2025 | 16,55 | 16,60 | 16,50 | 16,60 | 7,79% | - |
| 09.12.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | - |
| 08.12.2025 | 15,65 | 15,65 | 15,60 | 15,60 | 0,00% | - |
| 05.12.2025 | 15,55 | 15,70 | 15,55 | 15,60 | -2,19% | - |
| 04.12.2025 | 15,95 | 15,95 | 15,90 | 15,95 | 6,69% | - |
| 03.12.2025 | 14,65 | 14,95 | 14,65 | 14,95 | 0,00% | - |
| 02.12.2025 | 14,95 | 15,15 | 14,90 | 14,95 | -1,97% | - |
| 01.12.2025 | 15,65 | 15,75 | 15,15 | 15,25 | -3,17% | 15,00 |
| 28.11.2025 | 15,65 | 15,75 | 15,65 | 15,75 | 0,96% | - |
| 27.11.2025 | 15,65 | 15,65 | 15,60 | 15,60 | -1,27% | - |
| 26.11.2025 | 15,15 | 15,90 | 14,95 | 15,80 | 3,61% | 15,00 |
| 25.11.2025 | 15,35 | 15,80 | 15,05 | 15,25 | -1,93% | - |
| 24.11.2025 | 16,00 | 16,15 | 15,40 | 15,55 | 1,30% | - |
| 21.11.2025 | 15,40 | 15,40 | 15,30 | 15,35 | -3,46% | - |
| 20.11.2025 | 15,75 | 15,90 | 15,75 | 15,90 | -5,92% | - |
| 19.11.2025 | 16,80 | 17,05 | 16,80 | 16,90 | -0,88% | - |
| 18.11.2025 | 20,60 | 20,80 | 15,25 | 17,05 | -17,23% | 4,00 |
| 17.11.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -2,37% | - |
| 13.11.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -0,47% | - |
| 12.11.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 11.11.2025 | 20,60 | 21,30 | 20,30 | 21,00 | 1,94% | - |
| 10.11.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 07.11.2025 | 20,40 | 20,50 | 20,40 | 20,50 | -1,91% | - |
| 06.11.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 1,95% | - |
| 05.11.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 2,24% | - |
| 04.11.2025 | 20,15 | 20,15 | 20,00 | 20,05 | -0,74% | - |
| 03.11.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 1,25% | - |
| 31.10.2025 | 20,10 | 20,10 | 19,95 | 19,95 | -4,09% | - |
| 29.10.2025 | 20,70 | 20,90 | 20,70 | 20,80 | -1,42% | - |
| 27.10.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 24.10.2025 | 21,20 | 21,40 | 20,90 | 21,00 | 0,00% | - |
| 23.10.2025 | 21,40 | 21,90 | 20,90 | 21,00 | -3,23% | - |
| 22.10.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 3,83% | - |
| 20.10.2025 | 21,40 | 21,60 | 20,90 | 20,90 | 1,46% | - |
| 17.10.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 14.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 13.10.2025 | 20,20 | 20,80 | 20,20 | 20,50 | -3,30% | - |
| 10.10.2025 | 21,10 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 09.10.2025 | 21,00 | 21,30 | 20,90 | 21,00 | -1,87% | 16,00 |
| 08.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 06.10.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 03.10.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | - |
| 02.10.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 1,43% | - |
| 01.10.2025 | 21,30 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 30.09.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -4,50% | - |
| 29.09.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | - |
| 26.09.2025 | 22,20 | 22,20 | 22,00 | 22,10 | -0,45% | - |
| 24.09.2025 | 22,20 | 22,60 | 22,00 | 22,20 | -5,53% | - |
| 23.09.2025 | 23,40 | 23,50 | 23,40 | 23,50 | -4,08% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,81% | - |
| 19.09.2025 | 25,10 | 25,50 | 24,50 | 24,70 | -1,59% | - |
| 18.09.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 17.09.2025 | 24,60 | 24,80 | 24,60 | 24,70 | -1,98% | - |
| 16.09.2025 | 25,30 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 15.09.2025 | 25,10 | 25,20 | 25,10 | 25,20 | 1,20% | - |
| 12.09.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 2,47% | - |
| 11.09.2025 | 24,20 | 24,40 | 24,20 | 24,30 | -0,41% | 4,00 |
| 10.09.2025 | 24,30 | 24,60 | 24,20 | 24,40 | 0,41% | - |
| 09.09.2025 | 24,40 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 08.09.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 0,82% | - |
| 05.09.2025 | 24,50 | 25,10 | 24,30 | 24,30 | -1,62% | - |
| 04.09.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 2,49% | - |
| 03.09.2025 | 24,30 | 24,60 | 23,90 | 24,10 | -1,63% | - |
| 02.09.2025 | 23,50 | 24,50 | 23,30 | 24,50 | 4,26% | - |
| 01.09.2025 | 23,60 | 23,60 | 23,50 | 23,50 | 0,43% | - |
| 29.08.2025 | 23,40 | 23,70 | 23,10 | 23,40 | -0,43% | - |
| 28.08.2025 | 24,10 | 24,50 | 23,10 | 23,50 | -3,29% | - |
| 27.08.2025 | 23,90 | 24,40 | 23,90 | 24,30 | 1,67% | - |
| 26.08.2025 | 24,20 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 25.08.2025 | 24,50 | 24,60 | 23,90 | 24,10 | -0,82% | 3,00 |