17,050€
-2,57%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 17,35 | 17,35 | 17,25 | 17,25 | 0,58% | - |
| 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% | - |
| 21.07.2025 | 21,80 | 22,20 | 21,70 | 21,80 | -0,91% | - |
| 18.07.2025 | 22,20 | 22,30 | 21,60 | 22,00 | -0,90% | - |
| 17.07.2025 | 22,20 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 16.07.2025 | 22,10 | 22,70 | 21,30 | 22,00 | 0,00% | - |
| 15.07.2025 | 22,90 | 23,10 | 22,00 | 22,00 | -3,51% | - |
| 14.07.2025 | 23,20 | 23,20 | 22,30 | 22,80 | -1,72% | 400,00 |
| 11.07.2025 | 22,80 | 23,30 | 22,50 | 23,20 | 1,31% | - |
| 10.07.2025 | 21,90 | 23,10 | 21,80 | 22,90 | 4,57% | - |
| 09.07.2025 | 21,50 | 22,00 | 21,20 | 21,90 | 2,34% | - |
| 08.07.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 1,90% | - |
| 07.07.2025 | 20,90 | 21,30 | 20,80 | 21,00 | 0,96% | - |
| 03.07.2025 | 21,10 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 02.07.2025 | 20,80 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 01.07.2025 | 19,95 | 21,40 | 19,75 | 20,80 | 4,79% | - |
| 30.06.2025 | 19,95 | 20,00 | 19,65 | 19,85 | 0,00% | - |
| 27.06.2025 | 20,00 | 20,30 | 19,65 | 19,85 | -1,73% | - |
| 26.06.2025 | 20,40 | 20,40 | 20,05 | 20,20 | -0,98% | - |
| 25.06.2025 | 20,50 | 20,70 | 20,20 | 20,40 | 0,00% | - |
| 24.06.2025 | 20,80 | 21,10 | 20,40 | 20,40 | -1,92% | 200,00 |
| 23.06.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 20.06.2025 | 19,80 | 20,20 | 19,65 | 20,20 | 1,76% | - |
| 19.06.2025 | 19,90 | 20,05 | 19,85 | 19,85 | -1,00% | - |
| 18.06.2025 | 19,70 | 20,40 | 19,70 | 20,05 | 1,01% | - |
| 17.06.2025 | 20,20 | 20,20 | 19,55 | 19,85 | -1,73% | 600,00 |
| 16.06.2025 | 20,05 | 20,40 | 20,00 | 20,20 | 0,75% | - |
| 13.06.2025 | 21,40 | 21,60 | 20,05 | 20,05 | -6,31% | 1.800,00 |
| 12.06.2025 | 21,90 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 11.06.2025 | 22,60 | 23,20 | 22,00 | 22,00 | -3,93% | - |
| 10.06.2025 | 23,40 | 23,60 | 22,80 | 22,90 | -2,14% | - |
| 09.06.2025 | 23,60 | 24,10 | 23,30 | 23,40 | -1,68% | - |
| 06.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 05.06.2025 | 23,40 | 23,70 | 23,10 | 23,40 | -0,85% | - |
| 04.06.2025 | 23,40 | 23,90 | 23,20 | 23,60 | 1,29% | - |
| 03.06.2025 | 22,40 | 23,40 | 22,30 | 23,30 | 3,10% | - |
| 02.06.2025 | 24,00 | 24,30 | 22,60 | 22,60 | -7,00% | - |
| 30.05.2025 | 24,20 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 29.05.2025 | 24,80 | 25,00 | 24,20 | 24,40 | -0,81% | - |
| 28.05.2025 | 24,60 | 24,90 | 24,40 | 24,60 | -0,81% | - |
| 27.05.2025 | 24,00 | 24,90 | 24,00 | 24,80 | 2,48% | - |
| 26.05.2025 | 24,00 | 24,40 | 24,00 | 24,20 | 0,41% | - |
| 23.05.2025 | 23,80 | 24,30 | 23,60 | 24,10 | 0,42% | - |
| 22.05.2025 | 24,00 | 24,30 | 23,90 | 24,00 | -0,83% | - |
| 21.05.2025 | 24,90 | 25,00 | 24,20 | 24,20 | -3,97% | - |
| 20.05.2025 | 25,20 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 19.05.2025 | 25,40 | 25,40 | 25,10 | 25,40 | -1,17% | - |
| 16.05.2025 | 25,20 | 25,80 | 25,20 | 25,70 | 1,58% | - |
| 15.05.2025 | 24,80 | 25,40 | 24,80 | 25,30 | 1,20% | - |
| 14.05.2025 | 25,40 | 25,50 | 24,90 | 25,00 | -1,57% | - |
| 13.05.2025 | 25,60 | 26,00 | 25,40 | 25,40 | -1,93% | - |
| 12.05.2025 | 24,30 | 26,00 | 24,30 | 25,90 | 7,92% | - |
| 09.05.2025 | 24,00 | 24,50 | 23,90 | 24,00 | -0,83% | - |
| 08.05.2025 | 24,00 | 24,30 | 22,60 | 24,20 | 1,26% | - |
| 07.05.2025 | 26,50 | 26,60 | 21,50 | 23,90 | -9,47% | - |
| 06.05.2025 | 26,80 | 27,00 | 26,30 | 26,40 | -2,58% | - |
| 05.05.2025 | 26,60 | 27,20 | 26,60 | 27,10 | 0,37% | 63,00 |