35,900€
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 36,00 | 36,20 | 35,70 | 35,90 | 0,00% | - |
| 13.06.2024 | 35,60 | 36,30 | 35,50 | 35,90 | 0,56% | - |
| 12.06.2024 | 36,30 | 36,90 | 35,50 | 35,70 | -0,56% | - |
| 11.06.2024 | 35,50 | 36,10 | 35,10 | 35,90 | 1,13% | - |
| 10.06.2024 | 36,00 | 36,50 | 35,30 | 35,50 | -1,11% | - |
| 07.06.2024 | 35,80 | 36,10 | 35,60 | 35,90 | 0,00% | - |
| 06.06.2024 | 35,80 | 35,90 | 35,30 | 35,90 | 0,56% | - |
| 05.06.2024 | 36,10 | 36,20 | 35,30 | 35,70 | -1,11% | - |
| 04.06.2024 | 35,80 | 36,30 | 35,50 | 36,10 | 0,84% | - |
| 03.06.2024 | 35,60 | 35,90 | 35,30 | 35,80 | 0,85% | - |
| 31.05.2024 | 35,40 | 35,60 | 34,70 | 35,50 | 2,31% | - |
| 30.05.2024 | 33,80 | 34,90 | 33,60 | 34,70 | 2,97% | - |
| 29.05.2024 | 33,90 | 33,90 | 33,30 | 33,70 | 0,00% | - |
| 28.05.2024 | 35,80 | 35,90 | 33,70 | 33,70 | -5,87% | - |
| 27.05.2024 | 36,50 | 36,60 | 35,70 | 35,80 | -0,28% | - |
| 24.05.2024 | 36,40 | 36,90 | 35,70 | 35,90 | -2,18% | - |
| 23.05.2024 | 37,20 | 37,30 | 36,50 | 36,70 | -1,08% | - |
| 22.05.2024 | 37,00 | 37,40 | 36,80 | 37,10 | 0,54% | - |
| 21.05.2024 | 36,20 | 37,20 | 36,20 | 36,90 | 0,82% | - |
| 20.05.2024 | 37,20 | 37,50 | 36,30 | 36,60 | -1,35% | - |
| 17.05.2024 | 37,20 | 37,40 | 36,90 | 37,10 | 0,00% | - |
| 16.05.2024 | 37,20 | 37,50 | 37,10 | 37,10 | 0,00% | - |
| 15.05.2024 | 37,90 | 38,20 | 37,10 | 37,10 | -2,62% | - |
| 14.05.2024 | 37,60 | 38,10 | 37,60 | 38,10 | 1,06% | - |
| 13.05.2024 | 37,10 | 37,70 | 37,00 | 37,70 | 1,62% | - |
| 10.05.2024 | 36,40 | 37,20 | 36,30 | 37,10 | 1,92% | - |
| 09.05.2024 | 36,10 | 36,50 | 35,80 | 36,40 | 0,83% | - |
| 08.05.2024 | 34,40 | 36,50 | 33,80 | 36,10 | 3,44% | - |
| 07.05.2024 | 34,90 | 35,20 | 34,80 | 34,90 | 0,00% | - |
| 06.05.2024 | 35,10 | 35,40 | 34,60 | 34,90 | -0,57% | - |
| 03.05.2024 | 35,20 | 35,60 | 35,00 | 35,10 | -0,28% | - |
| 02.05.2024 | 34,90 | 35,60 | 34,90 | 35,20 | -0,28% | - |
| 30.04.2024 | 35,00 | 35,50 | 34,90 | 35,30 | 0,86% | - |
| 29.04.2024 | 35,00 | 35,30 | 34,80 | 35,00 | 0,00% | - |
| 26.04.2024 | 34,60 | 35,30 | 34,60 | 35,00 | 0,00% | - |
| 25.04.2024 | 35,70 | 35,80 | 34,70 | 35,00 | -2,23% | - |
| 24.04.2024 | 34,70 | 35,90 | 34,70 | 35,80 | 1,42% | - |
| 23.04.2024 | 34,70 | 35,50 | 34,50 | 35,30 | 2,02% | - |
| 22.04.2024 | 34,40 | 34,80 | 33,90 | 34,60 | 0,29% | - |
| 19.04.2024 | 33,90 | 34,50 | 33,40 | 34,50 | 1,77% | - |
| 18.04.2024 | 33,00 | 34,10 | 33,00 | 33,90 | 2,73% | - |
| 17.04.2024 | 33,40 | 33,80 | 33,00 | 33,00 | -1,20% | - |
| 16.04.2024 | 33,40 | 33,70 | 33,20 | 33,40 | 0,00% | - |
| 15.04.2024 | 33,80 | 33,90 | 33,20 | 33,40 | -0,89% | - |
| 12.04.2024 | 33,60 | 33,90 | 33,60 | 33,70 | 0,30% | - |
| 11.04.2024 | 33,40 | 33,80 | 33,10 | 33,60 | 1,20% | - |
| 10.04.2024 | 34,00 | 34,40 | 33,10 | 33,20 | -2,35% | - |
| 09.04.2024 | 33,60 | 34,20 | 33,20 | 34,00 | 0,59% | - |
| 08.04.2024 | 33,60 | 34,10 | 33,40 | 33,80 | 0,60% | - |
| 05.04.2024 | 33,60 | 33,90 | 33,30 | 33,60 | 0,00% | - |
| 04.04.2024 | 33,80 | 34,10 | 33,50 | 33,60 | -0,59% | - |
| 03.04.2024 | 34,60 | 35,00 | 33,70 | 33,80 | -2,31% | - |
| 02.04.2024 | 35,20 | 35,70 | 34,30 | 34,60 | -3,35% | - |
| 28.03.2024 | 35,80 | 36,10 | 35,70 | 35,80 | 0,00% | - |
| 27.03.2024 | 35,10 | 35,80 | 35,00 | 35,80 | 2,58% | - |
| 26.03.2024 | 34,60 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 25.03.2024 | 34,60 | 35,10 | 34,50 | 34,70 | 0,29% | - |
| 22.03.2024 | 34,60 | 35,10 | 34,60 | 34,60 | -0,29% | - |
| 21.03.2024 | 34,60 | 35,10 | 34,50 | 34,70 | 1,46% | - |
| 20.03.2024 | 34,20 | 34,90 | 34,00 | 34,20 | 0,00% | - |
| 19.03.2024 | 34,30 | 34,70 | 34,10 | 34,20 | 0,00% | - |
| 18.03.2024 | 34,20 | 34,30 | 33,90 | 34,20 | 0,00% | - |
| 15.03.2024 | 34,00 | 34,30 | 33,70 | 34,20 | 0,59% | - |
| 14.03.2024 | 34,40 | 34,50 | 33,70 | 34,00 | -1,16% | - |
| 13.03.2024 | 35,00 | 35,10 | 34,30 | 34,40 | -1,71% | - |
| 12.03.2024 | 34,60 | 35,00 | 34,40 | 35,00 | 1,16% | - |
| 11.03.2024 | 35,20 | 35,30 | 34,50 | 34,60 | -1,70% | - |
| 08.03.2024 | 35,10 | 35,70 | 34,90 | 35,20 | 0,57% | - |
| 07.03.2024 | 34,40 | 35,10 | 34,30 | 35,00 | 1,74% | - |
| 06.03.2024 | 34,90 | 35,00 | 34,30 | 34,40 | -1,43% | - |
| 05.03.2024 | 34,90 | 35,50 | 34,70 | 34,90 | 0,00% | - |
| 04.03.2024 | 35,10 | 35,30 | 34,90 | 34,90 | -0,85% | - |
| 01.03.2024 | 35,30 | 35,40 | 34,90 | 35,20 | -0,28% | - |
| 29.02.2024 | 34,80 | 35,50 | 34,70 | 35,30 | 1,15% | - |
| 28.02.2024 | 35,40 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 27.02.2024 | 35,30 | 35,50 | 34,90 | 35,30 | 0,28% | - |
| 26.02.2024 | 35,70 | 35,80 | 35,20 | 35,20 | -1,40% | - |
| 23.02.2024 | 35,60 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 22.02.2024 | 35,40 | 35,70 | 34,90 | 35,50 | 0,28% | - |
| 21.02.2024 | 35,10 | 35,70 | 34,70 | 35,40 | 0,85% | - |
| 20.02.2024 | 35,40 | 35,70 | 34,60 | 35,10 | -0,85% | - |
| 19.02.2024 | 35,40 | 35,40 | 35,30 | 35,40 | 0,00% | - |
| 16.02.2024 | 36,10 | 36,20 | 35,40 | 35,40 | -1,94% | - |
| 15.02.2024 | 36,30 | 36,50 | 35,90 | 36,10 | -0,55% | - |
| 14.02.2024 | 36,20 | 36,80 | 35,90 | 36,30 | 0,28% | - |
| 13.02.2024 | 37,00 | 37,10 | 35,90 | 36,20 | -2,16% | - |
| 12.02.2024 | 36,60 | 37,50 | 36,50 | 37,00 | 1,09% | - |
| 09.02.2024 | 36,60 | 36,70 | 36,10 | 36,60 | 0,00% | - |
| 08.02.2024 | 35,30 | 36,90 | 35,10 | 36,60 | 3,68% | - |
| 07.02.2024 | 34,80 | 36,70 | 34,30 | 35,30 | 1,73% | 289,00 |
| 06.02.2024 | 34,50 | 35,10 | 34,10 | 34,70 | 0,58% | - |
| 05.02.2024 | 34,60 | 35,10 | 34,50 | 34,50 | -0,29% | - |
| 02.02.2024 | 34,60 | 34,90 | 34,30 | 34,60 | -0,29% | - |
| 01.02.2024 | 34,20 | 34,70 | 33,90 | 34,70 | 1,17% | - |
| 31.01.2024 | 34,80 | 34,90 | 34,30 | 34,30 | -1,44% | - |
| 30.01.2024 | 35,40 | 35,50 | 34,70 | 34,80 | -1,69% | - |
| 29.01.2024 | 34,80 | 35,50 | 34,70 | 35,40 | 1,72% | - |
| 26.01.2024 | 34,70 | 35,30 | 34,50 | 34,80 | 0,58% | - |
| 25.01.2024 | 34,00 | 34,70 | 33,90 | 34,60 | 1,76% | - |
| 24.01.2024 | 35,00 | 35,10 | 33,90 | 34,00 | -3,41% | - |