33,600€
-0,88%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.12.2024 | 36,70 | 37,10 | 35,50 | 35,50 | -3,27% | - |
| 05.12.2024 | 37,10 | 37,10 | 36,40 | 36,70 | -1,08% | - |
| 04.12.2024 | 36,90 | 37,30 | 36,50 | 37,10 | 0,54% | - |
| 03.12.2024 | 37,60 | 37,60 | 36,70 | 36,90 | -1,86% | - |
| 02.12.2024 | 36,00 | 37,70 | 36,00 | 37,60 | 4,44% | - |
| 29.11.2024 | 36,30 | 36,40 | 35,90 | 36,00 | -0,83% | - |
| 28.11.2024 | 36,30 | 36,40 | 36,30 | 36,30 | 0,00% | - |
| 27.11.2024 | 36,40 | 36,60 | 36,10 | 36,30 | -1,09% | - |
| 26.11.2024 | 37,00 | 37,10 | 36,30 | 36,70 | -0,81% | - |
| 25.11.2024 | 36,80 | 37,10 | 36,50 | 37,00 | 0,54% | - |
| 22.11.2024 | 36,30 | 37,10 | 36,30 | 36,80 | 1,38% | 135,00 |
| 21.11.2024 | 35,90 | 36,70 | 35,50 | 36,30 | 1,68% | - |
| 20.11.2024 | 35,10 | 36,40 | 34,80 | 35,70 | 1,71% | - |
| 19.11.2024 | 32,20 | 37,00 | 31,90 | 35,10 | 9,01% | - |
| 18.11.2024 | 32,20 | 32,50 | 32,00 | 32,20 | -0,31% | - |
| 15.11.2024 | 32,20 | 32,50 | 31,80 | 32,30 | 0,31% | - |
| 14.11.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | - |
| 13.11.2024 | 31,80 | 32,10 | 31,30 | 31,60 | -0,63% | - |
| 12.11.2024 | 31,90 | 32,20 | 31,70 | 31,80 | 0,00% | 44,00 |
| 11.11.2024 | 31,30 | 32,30 | 31,30 | 31,80 | 1,92% | - |
| 08.11.2024 | 30,60 | 31,30 | 30,50 | 31,20 | 1,96% | - |
| 07.11.2024 | 31,00 | 31,00 | 30,50 | 30,60 | -1,29% | - |
| 06.11.2024 | 31,10 | 32,20 | 30,90 | 31,00 | 2,65% | - |
| 05.11.2024 | 30,00 | 30,30 | 29,60 | 30,20 | 1,34% | - |
| 04.11.2024 | 29,70 | 30,10 | 29,60 | 29,80 | 0,34% | - |
| 01.11.2024 | 29,40 | 29,90 | 29,20 | 29,70 | 1,02% | - |
| 31.10.2024 | 29,90 | 29,90 | 29,30 | 29,40 | -2,00% | - |
| 30.10.2024 | 30,10 | 30,30 | 29,70 | 30,00 | 0,00% | - |
| 29.10.2024 | 30,20 | 30,40 | 29,70 | 30,00 | -0,99% | - |
| 28.10.2024 | 29,90 | 30,50 | 29,80 | 30,30 | 1,00% | - |
| 25.10.2024 | 30,20 | 30,30 | 29,90 | 30,00 | -0,66% | - |
| 24.10.2024 | 30,10 | 30,30 | 29,40 | 30,20 | 0,33% | - |
| 23.10.2024 | 29,90 | 30,30 | 29,80 | 30,10 | 0,33% | - |
| 22.10.2024 | 30,00 | 30,20 | 29,50 | 30,00 | 0,00% | - |
| 21.10.2024 | 30,00 | 30,50 | 29,90 | 30,00 | 0,00% | - |
| 18.10.2024 | 30,00 | 30,20 | 29,70 | 30,00 | 0,00% | - |
| 17.10.2024 | 29,70 | 30,10 | 29,60 | 30,00 | 1,01% | - |
| 16.10.2024 | 29,40 | 30,10 | 29,30 | 29,70 | 0,68% | - |
| 15.10.2024 | 29,30 | 29,90 | 29,20 | 29,50 | 0,68% | - |
| 14.10.2024 | 29,00 | 29,40 | 28,70 | 29,30 | 1,03% | - |
| 11.10.2024 | 28,40 | 29,30 | 28,30 | 29,00 | 2,11% | - |
| 10.10.2024 | 28,50 | 28,70 | 28,10 | 28,40 | -0,35% | 28,00 |
| 09.10.2024 | 28,70 | 28,90 | 28,50 | 28,50 | -1,04% | - |
| 08.10.2024 | 28,80 | 28,90 | 28,40 | 28,80 | 0,00% | - |
| 07.10.2024 | 29,00 | 29,20 | 28,30 | 28,80 | -0,69% | - |
| 04.10.2024 | 28,90 | 29,50 | 28,80 | 29,00 | 0,69% | - |
| 03.10.2024 | 28,70 | 28,90 | 28,10 | 28,80 | 0,35% | - |
| 02.10.2024 | 28,60 | 28,90 | 28,50 | 28,70 | 0,70% | 6,00 |
| 01.10.2024 | 28,50 | 28,90 | 28,30 | 28,50 | 0,71% | - |
| 30.09.2024 | 28,00 | 28,70 | 27,80 | 28,30 | 0,71% | - |
| 27.09.2024 | 27,20 | 28,30 | 27,20 | 28,10 | 3,31% | - |
| 26.09.2024 | 26,50 | 27,30 | 26,50 | 27,20 | 2,64% | - |
| 25.09.2024 | 26,70 | 26,80 | 26,50 | 26,50 | -0,75% | - |
| 24.09.2024 | 26,50 | 27,10 | 26,20 | 26,70 | 0,75% | - |
| 23.09.2024 | 26,10 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 20.09.2024 | 26,30 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 19.09.2024 | 26,30 | 26,70 | 26,30 | 26,30 | 0,00% | - |
| 18.09.2024 | 26,10 | 26,50 | 26,00 | 26,30 | 0,77% | - |
| 17.09.2024 | 26,00 | 26,50 | 26,00 | 26,10 | 0,38% | - |
| 16.09.2024 | 26,20 | 26,50 | 25,90 | 26,00 | -1,14% | - |
| 13.09.2024 | 26,10 | 26,50 | 26,00 | 26,30 | 0,77% | - |
| 12.09.2024 | 26,10 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 11.09.2024 | 26,30 | 26,40 | 25,70 | 26,30 | 0,38% | 44,00 |
| 10.09.2024 | 26,50 | 26,70 | 25,70 | 26,20 | -1,13% | - |
| 09.09.2024 | 28,10 | 28,50 | 26,50 | 26,50 | -6,03% | - |
| 06.09.2024 | 28,40 | 28,70 | 28,10 | 28,20 | -0,70% | - |
| 05.09.2024 | 28,80 | 29,10 | 28,10 | 28,40 | -1,39% | - |
| 04.09.2024 | 28,90 | 29,10 | 28,50 | 28,80 | -0,35% | - |
| 03.09.2024 | 29,40 | 29,50 | 28,70 | 28,90 | -1,70% | - |
| 02.09.2024 | 29,30 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 30.08.2024 | 29,40 | 29,70 | 29,10 | 29,30 | -0,34% | - |
| 29.08.2024 | 29,00 | 29,70 | 28,90 | 29,40 | 1,73% | - |
| 28.08.2024 | 28,90 | 29,30 | 28,70 | 28,90 | 0,35% | - |
| 27.08.2024 | 27,20 | 29,30 | 27,10 | 28,80 | 5,88% | 3,00 |
| 26.08.2024 | 27,10 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 23.08.2024 | 27,30 | 27,50 | 27,10 | 27,20 | 0,00% | - |
| 22.08.2024 | 26,90 | 27,40 | 26,60 | 27,20 | 1,12% | - |
| 21.08.2024 | 26,10 | 26,90 | 26,10 | 26,90 | 2,67% | - |
| 20.08.2024 | 26,50 | 26,70 | 26,10 | 26,20 | -1,13% | - |
| 19.08.2024 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 16.08.2024 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 15.08.2024 | 26,10 | 26,80 | 26,10 | 26,70 | 2,30% | - |
| 14.08.2024 | 26,60 | 26,70 | 25,90 | 26,10 | -1,51% | - |
| 13.08.2024 | 27,00 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 12.08.2024 | 27,40 | 27,70 | 26,90 | 26,90 | -2,18% | - |
| 09.08.2024 | 27,70 | 27,80 | 27,10 | 27,50 | -0,36% | 45,00 |
| 08.08.2024 | 27,50 | 27,90 | 27,30 | 27,60 | 0,36% | - |
| 07.08.2024 | 27,10 | 27,70 | 26,90 | 27,50 | 1,85% | - |
| 06.08.2024 | 26,50 | 27,50 | 26,30 | 27,00 | 1,50% | - |