24,300€
-0,41%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 24,20 | 24,30 | 24,20 | 24,30 | -0,41% | - |
| 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 |
| 22.08.2025 | 24,20 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 21.08.2025 | 24,20 | 24,40 | 23,90 | 24,30 | 0,00% | - |
| 20.08.2025 | 24,40 | 24,90 | 24,30 | 24,30 | -0,82% | - |
| 19.08.2025 | 23,50 | 24,70 | 23,40 | 24,50 | 3,38% | - |
| 18.08.2025 | 23,80 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 15.08.2025 | 24,40 | 24,50 | 23,70 | 23,90 | -2,45% | - |
| 14.08.2025 | 24,40 | 24,70 | 23,80 | 24,50 | 0,00% | - |
| 13.08.2025 | 23,60 | 24,50 | 23,30 | 24,50 | 3,38% | - |
| 12.08.2025 | 24,00 | 24,30 | 23,30 | 23,70 | -1,66% | - |
| 11.08.2025 | 24,80 | 25,00 | 24,10 | 24,10 | -2,82% | - |
| 08.08.2025 | 24,90 | 25,20 | 24,50 | 24,80 | -0,40% | 2,00 |
| 07.08.2025 | 25,50 | 25,90 | 24,90 | 24,90 | -1,58% | - |
| 06.08.2025 | 25,80 | 25,90 | 25,30 | 25,30 | -2,32% | - |
| 05.08.2025 | 24,20 | 26,10 | 24,10 | 25,90 | 6,58% | 10,00 |
| 04.08.2025 | 19,05 | 24,80 | 19,05 | 24,30 | 26,89% | 456,00 |
| 01.08.2025 | 19,70 | 19,75 | 19,05 | 19,15 | -2,79% | - |
| 31.07.2025 | 19,70 | 19,80 | 19,35 | 19,70 | -0,25% | - |
| 30.07.2025 | 20,40 | 20,60 | 19,65 | 19,75 | -1,74% | - |
| 29.07.2025 | 20,40 | 20,80 | 20,10 | 20,10 | -2,90% | - |
| 28.07.2025 | 20,60 | 21,10 | 20,50 | 20,70 | 0,49% | - |
| 25.07.2025 | 20,40 | 20,70 | 20,10 | 20,60 | 0,49% | - |
| 24.07.2025 | 20,60 | 20,70 | 20,30 | 20,50 | 0,00% | 40,00 |
| 23.07.2025 | 20,20 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 22.07.2025 | 19,65 | 20,30 | 19,55 | 20,30 | 3,57% | - |
| 21.07.2025 | 19,75 | 20,00 | 19,55 | 19,60 | -0,76% | - |
| 18.07.2025 | 20,00 | 20,50 | 19,55 | 19,75 | -1,74% | - |
| 17.07.2025 | 18,75 | 20,10 | 18,75 | 20,10 | 7,20% | - |
| 16.07.2025 | 18,60 | 19,00 | 18,40 | 18,75 | 0,54% | - |
| 15.07.2025 | 18,90 | 19,45 | 18,55 | 18,65 | -1,58% | - |
| 14.07.2025 | 19,40 | 19,45 | 18,65 | 18,95 | -2,82% | - |
| 11.07.2025 | 19,50 | 19,55 | 19,15 | 19,50 | -0,26% | - |
| 10.07.2025 | 18,90 | 19,70 | 18,70 | 19,55 | 3,17% | - |
| 09.07.2025 | 18,55 | 18,95 | 18,55 | 18,95 | 2,16% | - |
| 08.07.2025 | 17,95 | 18,80 | 17,90 | 18,55 | 3,34% | - |
| 07.07.2025 | 18,20 | 18,45 | 17,85 | 17,95 | -1,64% | - |
| 04.07.2025 | 18,30 | 18,30 | 18,20 | 18,25 | -0,54% | - |
| 03.07.2025 | 18,40 | 18,60 | 18,25 | 18,35 | 0,27% | - |
| 02.07.2025 | 18,00 | 18,45 | 17,95 | 18,30 | 2,52% | - |
| 01.07.2025 | 17,15 | 18,25 | 17,00 | 17,85 | 4,08% | - |
| 30.06.2025 | 17,30 | 17,45 | 17,05 | 17,15 | -1,15% | - |
| 27.06.2025 | 17,20 | 17,40 | 17,00 | 17,35 | 1,17% | - |
| 26.06.2025 | 17,10 | 17,25 | 16,90 | 17,15 | 0,00% | - |
| 25.06.2025 | 17,45 | 17,45 | 17,05 | 17,15 | -1,44% | - |
| 24.06.2025 | 17,60 | 17,80 | 17,25 | 17,40 | -0,85% | - |
| 23.06.2025 | 17,35 | 17,75 | 17,15 | 17,55 | 1,74% | - |
| 20.06.2025 | 17,25 | 17,65 | 17,15 | 17,25 | -0,29% | - |
| 19.06.2025 | 17,45 | 17,45 | 17,20 | 17,30 | -0,86% | 26,00 |
| 18.06.2025 | 17,85 | 17,95 | 17,45 | 17,45 | -2,24% | 9,00 |
| 17.06.2025 | 18,20 | 18,25 | 17,75 | 17,85 | -1,65% | - |
| 16.06.2025 | 17,95 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 13.06.2025 | 18,65 | 18,85 | 17,95 | 17,95 | -3,23% | 62,00 |
| 12.06.2025 | 19,00 | 19,00 | 18,55 | 18,55 | -2,37% | - |
| 11.06.2025 | 19,55 | 19,80 | 18,95 | 19,00 | -3,31% | - |
| 10.06.2025 | 19,55 | 19,95 | 19,45 | 19,65 | 0,51% | - |
| 09.06.2025 | 19,70 | 19,90 | 19,55 | 19,55 | -1,01% | - |
| 06.06.2025 | 19,45 | 19,75 | 19,35 | 19,75 | 2,60% | - |
| 05.06.2025 | 19,70 | 19,80 | 19,25 | 19,25 | -2,53% | - |
| 04.06.2025 | 19,55 | 19,75 | 19,50 | 19,75 | 0,51% | - |
| 03.06.2025 | 19,30 | 19,75 | 18,80 | 19,65 | 3,15% | - |
| 02.06.2025 | 20,60 | 20,60 | 18,95 | 19,05 | -7,07% | - |
| 30.05.2025 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 29.05.2025 | 20,20 | 20,60 | 20,10 | 20,50 | 0,99% | - |
| 28.05.2025 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 27.05.2025 | 20,30 | 20,60 | 20,10 | 20,50 | 0,49% | - |
| 26.05.2025 | 20,15 | 20,40 | 20,05 | 20,40 | 1,49% | - |
| 23.05.2025 | 20,20 | 20,40 | 19,80 | 20,10 | -0,99% | - |
| 22.05.2025 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 21.05.2025 | 20,80 | 20,90 | 20,10 | 20,30 | -3,79% | - |
| 20.05.2025 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 19.05.2025 | 21,40 | 21,40 | 20,70 | 21,30 | -0,93% | - |
| 16.05.2025 | 21,20 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 15.05.2025 | 20,80 | 21,30 | 20,60 | 21,20 | 2,42% | - |
| 14.05.2025 | 20,40 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 13.05.2025 | 20,60 | 20,90 | 20,30 | 20,50 | -0,97% | 4,00 |
| 12.05.2025 | 19,25 | 21,10 | 19,25 | 20,70 | 8,09% | 25,00 |
| 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% | - |