14,850€
-0,34%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 14,80 | 15,00 | 14,05 | 14,90 | 2,76% | 989,00 |
| 10.12.2025 | 14,10 | 14,55 | 14,10 | 14,50 | 3,94% | - |
| 09.12.2025 | 13,65 | 14,25 | 13,65 | 13,95 | -1,06% | - |
| 08.12.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,42% | - |
| 05.12.2025 | 14,55 | 14,75 | 14,45 | 14,45 | -1,03% | - |
| 04.12.2025 | 15,10 | 15,10 | 14,50 | 14,60 | -2,99% | - |
| 03.12.2025 | 14,65 | 15,15 | 14,55 | 15,05 | 2,73% | - |
| 02.12.2025 | 15,10 | 15,10 | 14,35 | 14,65 | -2,98% | - |
| 01.12.2025 | 15,35 | 15,40 | 15,05 | 15,10 | -1,95% | - |
| 28.11.2025 | 15,45 | 16,60 | 15,25 | 15,40 | 0,00% | - |
| 26.11.2025 | 15,15 | 15,65 | 15,15 | 15,40 | 1,32% | - |
| 25.11.2025 | 15,10 | 15,60 | 15,10 | 15,20 | 1,00% | - |
| 24.11.2025 | 15,20 | 16,35 | 14,95 | 15,05 | 1,69% | - |
| 21.11.2025 | 14,75 | 14,80 | 14,70 | 14,80 | -1,33% | - |
| 20.11.2025 | 16,10 | 16,10 | 14,75 | 15,00 | 1,01% | - |
| 19.11.2025 | 14,60 | 16,15 | 14,40 | 14,85 | 0,34% | - |
| 18.11.2025 | 15,25 | 15,35 | 14,65 | 14,80 | -5,43% | - |
| 17.11.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 2,29% | - |
| 14.11.2025 | 15,75 | 15,90 | 15,15 | 15,30 | -2,86% | - |
| 13.11.2025 | 16,80 | 17,45 | 14,60 | 15,75 | -1,56% | 550,00 |
| 11.11.2025 | 16,25 | 16,40 | 16,00 | 16,00 | -0,31% | - |
| 10.11.2025 | 16,20 | 16,30 | 16,00 | 16,05 | -0,93% | - |
| 07.11.2025 | 16,20 | 16,30 | 16,05 | 16,20 | 0,00% | - |
| 06.11.2025 | 16,65 | 16,70 | 16,15 | 16,20 | -2,99% | - |
| 05.11.2025 | 16,70 | 16,85 | 16,35 | 16,70 | 1,21% | - |
| 04.11.2025 | 16,50 | 16,85 | 16,45 | 16,50 | -0,90% | - |
| 03.11.2025 | 16,80 | 16,85 | 16,20 | 16,65 | -0,30% | 68,00 |
| 31.10.2025 | 16,70 | 17,15 | 16,45 | 16,70 | 0,91% | - |
| 30.10.2025 | 16,35 | 16,70 | 16,25 | 16,55 | 0,30% | - |
| 28.10.2025 | 16,80 | 17,15 | 16,40 | 16,50 | -2,65% | - |
| 27.10.2025 | 16,95 | 17,15 | 16,85 | 16,95 | -0,29% | - |
| 24.10.2025 | 17,25 | 17,35 | 16,85 | 17,00 | -0,29% | - |
| 23.10.2025 | 17,20 | 17,45 | 16,85 | 17,05 | 0,89% | - |
| 22.10.2025 | 16,90 | 17,50 | 16,85 | 16,90 | 0,00% | - |
| 21.10.2025 | 17,20 | 17,30 | 16,85 | 16,90 | -1,46% | - |
| 20.10.2025 | 17,40 | 17,55 | 17,15 | 17,15 | 0,29% | - |
| 17.10.2025 | 17,05 | 17,15 | 17,05 | 17,10 | -0,87% | - |
| 16.10.2025 | 17,30 | 17,35 | 17,25 | 17,25 | -0,29% | - |
| 15.10.2025 | 17,30 | 17,45 | 17,15 | 17,30 | -0,29% | - |
| 14.10.2025 | 17,00 | 17,35 | 16,85 | 17,35 | 2,06% | - |
| 13.10.2025 | 16,90 | 17,25 | 16,90 | 17,00 | 0,29% | - |
| 10.10.2025 | 17,60 | 17,60 | 16,75 | 16,95 | -2,59% | - |
| 09.10.2025 | 17,45 | 17,55 | 17,20 | 17,40 | -0,85% | - |
| 08.10.2025 | 17,50 | 17,65 | 17,40 | 17,55 | 1,45% | - |
| 07.10.2025 | 17,05 | 17,45 | 17,00 | 17,30 | 2,37% | - |
| 06.10.2025 | 17,45 | 17,65 | 16,90 | 16,90 | -2,31% | - |
| 03.10.2025 | 17,65 | 17,95 | 17,30 | 17,30 | -0,57% | - |
| 02.10.2025 | 17,80 | 17,85 | 17,40 | 17,40 | -1,97% | - |
| 01.10.2025 | 17,20 | 17,75 | 17,15 | 17,75 | 2,90% | - |
| 30.09.2025 | 16,90 | 17,35 | 16,90 | 17,25 | 1,77% | - |
| 29.09.2025 | 16,85 | 17,05 | 16,55 | 16,95 | 0,59% | - |
| 26.09.2025 | 16,60 | 16,95 | 16,60 | 16,85 | 1,20% | - |
| 25.09.2025 | 16,85 | 17,00 | 16,55 | 16,65 | -1,19% | - |
| 24.09.2025 | 16,60 | 16,95 | 16,55 | 16,85 | 1,51% | - |
| 23.09.2025 | 16,95 | 17,10 | 16,30 | 16,60 | -2,92% | - |
| 22.09.2025 | 17,35 | 17,40 | 16,95 | 17,10 | -0,29% | - |
| 19.09.2025 | 17,75 | 17,85 | 17,15 | 17,15 | -3,65% | - |
| 18.09.2025 | 17,65 | 17,85 | 17,55 | 17,80 | 0,56% | - |
| 17.09.2025 | 18,00 | 18,20 | 17,65 | 17,70 | -0,84% | - |
| 16.09.2025 | 17,95 | 18,05 | 17,60 | 17,85 | -1,65% | - |
| 15.09.2025 | 18,50 | 18,75 | 18,15 | 18,15 | -3,20% | - |
| 12.09.2025 | 18,80 | 18,85 | 18,75 | 18,75 | 0,27% | - |
| 11.09.2025 | 18,55 | 18,75 | 18,35 | 18,70 | -0,27% | - |
| 10.09.2025 | 19,25 | 19,25 | 18,70 | 18,75 | -1,57% | - |
| 09.09.2025 | 19,30 | 19,35 | 18,95 | 19,05 | -0,52% | - |
| 08.09.2025 | 20,00 | 20,00 | 19,10 | 19,15 | -4,25% | - |
| 05.09.2025 | 20,20 | 20,50 | 19,75 | 20,00 | -0,99% | - |
| 04.09.2025 | 20,40 | 20,50 | 20,00 | 20,20 | -0,98% | - |
| 03.09.2025 | 20,40 | 20,50 | 20,05 | 20,40 | 0,00% | - |
| 02.09.2025 | 20,50 | 20,80 | 20,20 | 20,40 | -0,49% | - |
| 01.09.2025 | 20,40 | 20,60 | 20,40 | 20,50 | -0,49% | - |
| 29.08.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 28.08.2025 | 20,20 | 20,60 | 19,95 | 20,20 | 1,00% | - |
| 27.08.2025 | 20,00 | 20,40 | 20,00 | 20,00 | 0,25% | - |
| 26.08.2025 | 20,20 | 20,30 | 19,85 | 19,95 | -1,24% | - |
| 25.08.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 22.08.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 21.08.2025 | 20,15 | 20,20 | 19,50 | 20,20 | 0,75% | - |
| 20.08.2025 | 20,20 | 20,40 | 20,00 | 20,05 | -0,74% | - |
| 19.08.2025 | 19,80 | 20,40 | 19,75 | 20,20 | 2,02% | - |
| 18.08.2025 | 19,60 | 20,00 | 19,55 | 19,80 | 1,28% | - |
| 15.08.2025 | 20,00 | 20,10 | 19,55 | 19,55 | -2,25% | - |
| 14.08.2025 | 20,15 | 20,20 | 19,55 | 20,00 | -0,74% | - |
| 13.08.2025 | 19,30 | 20,20 | 19,25 | 20,15 | 4,13% | - |
| 12.08.2025 | 19,00 | 19,55 | 18,95 | 19,35 | 1,57% | - |
| 11.08.2025 | 19,00 | 19,25 | 18,90 | 19,05 | 0,53% | - |
| 08.08.2025 | 19,00 | 19,30 | 18,85 | 18,95 | 0,53% | - |
| 07.08.2025 | 18,60 | 19,20 | 18,25 | 18,85 | 0,53% | - |
| 06.08.2025 | 17,75 | 19,05 | 17,60 | 18,75 | 6,84% | - |
| 05.08.2025 | 21,60 | 21,70 | 16,55 | 17,55 | -18,75% | 200,00 |
| 04.08.2025 | 21,90 | 22,20 | 21,40 | 21,60 | 0,93% | - |
| 01.08.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 31.07.2025 | 22,40 | 22,50 | 21,90 | 22,00 | -2,22% | - |
| 30.07.2025 | 22,50 | 23,00 | 22,20 | 22,50 | 0,45% | - |
| 29.07.2025 | 22,70 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 28.07.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 25.07.2025 | 22,90 | 23,00 | 22,50 | 23,00 | 0,88% | - |
| 24.07.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 23.07.2025 | 22,70 | 23,20 | 22,70 | 23,00 | 1,77% | - |
| 22.07.2025 | 21,70 | 22,80 | 21,70 | 22,60 | 3,67% | - |