22,725$
-0,33%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 22,53 | 22,90 | 22,51 | 22,80 | 1,79% | 100,00 |
| 25.02.2026 | 22,43 | 22,57 | 22,01 | 22,40 | -0,75% | 100,00 |
| 24.02.2026 | 22,43 | 22,83 | 22,36 | 22,57 | 0,98% | 100,00 |
| 23.02.2026 | 22,72 | 22,78 | 22,31 | 22,35 | -1,63% | 100,00 |
| 20.02.2026 | 22,27 | 22,78 | 21,92 | 22,72 | 2,48% | 695.035,00 |
| 19.02.2026 | 22,06 | 22,38 | 21,89 | 22,17 | 0,32% | 876.357,00 |
| 18.02.2026 | 21,90 | 22,47 | 21,80 | 22,10 | 0,05% | 1.154.353,00 |
| 17.02.2026 | 22,11 | 22,20 | 21,68 | 22,09 | 0,91% | 978.816,00 |
| 13.02.2026 | 21,00 | 21,89 | 21,00 | 21,89 | 2,53% | 771.206,00 |
| 12.02.2026 | 21,00 | 21,70 | 20,87 | 21,35 | 1,62% | 865.817,00 |
| 11.02.2026 | 20,37 | 21,04 | 20,08 | 21,01 | 2,49% | 817.957,00 |
| 10.02.2026 | 20,16 | 21,43 | 20,16 | 20,50 | 3,59% | 1.233.792,00 |
| 09.02.2026 | 19,06 | 20,21 | 18,56 | 19,79 | -4,63% | 1.959.390,00 |
| 06.02.2026 | 20,32 | 20,89 | 20,21 | 20,75 | 1,37% | 719.246,00 |
| 05.02.2026 | 20,67 | 20,76 | 20,33 | 20,47 | 0,24% | 556.207,00 |
| 04.02.2026 | 19,93 | 20,80 | 19,93 | 20,42 | 3,24% | 673.754,00 |
| 03.02.2026 | 19,55 | 20,39 | 19,55 | 19,78 | 1,12% | 585.397,00 |
| 02.02.2026 | 19,35 | 19,89 | 19,30 | 19,56 | 0,51% | 707.920,00 |
| 30.01.2026 | 19,04 | 19,60 | 18,88 | 19,46 | 3,02% | 669.157,00 |
| 29.01.2026 | 18,82 | 19,01 | 18,65 | 18,89 | 0,53% | 486.156,00 |
| 28.01.2026 | 19,17 | 19,31 | 18,58 | 18,79 | -2,29% | 484.706,00 |
| 27.01.2026 | 19,14 | 19,38 | 18,92 | 19,23 | -0,10% | 417.572,00 |
| 26.01.2026 | 19,47 | 19,67 | 19,01 | 19,25 | -1,58% | 759.247,00 |
| 23.01.2026 | 19,28 | 19,57 | 19,20 | 19,56 | 1,03% | 480.085,00 |
| 22.01.2026 | 19,30 | 19,46 | 19,02 | 19,36 | 1,15% | 504.138,00 |
| 21.01.2026 | 19,32 | 19,62 | 19,05 | 19,14 | -0,78% | 819.486,00 |
| 20.01.2026 | 18,49 | 19,30 | 18,30 | 19,29 | 4,18% | 762.367,00 |
| 19.01.2026 | 18,50 | 18,52 | 18,50 | 18,52 | -0,83% | - |
| 16.01.2026 | 18,84 | 18,92 | 18,46 | 18,67 | -1,69% | 474.356,00 |
| 15.01.2026 | 18,67 | 19,10 | 18,33 | 18,99 | 1,12% | 456.729,00 |
| 14.01.2026 | 18,44 | 18,86 | 18,44 | 18,78 | 1,84% | 553.879,00 |
| 13.01.2026 | 18,22 | 18,78 | 18,22 | 18,44 | 1,15% | 513.498,00 |
| 12.01.2026 | 18,18 | 18,28 | 17,79 | 18,23 | 0,16% | 554.226,00 |
| 09.01.2026 | 17,89 | 18,21 | 17,62 | 18,20 | 2,88% | 540.086,00 |
| 08.01.2026 | 16,92 | 17,95 | 16,70 | 17,69 | 4,74% | 640.513,00 |
| 07.01.2026 | 17,13 | 17,37 | 16,48 | 16,89 | -1,57% | 770.432,00 |
| 06.01.2026 | 16,78 | 17,19 | 16,73 | 17,16 | 2,08% | 477.251,00 |
| 05.01.2026 | 16,79 | 17,01 | 16,55 | 16,81 | -0,30% | 707.805,00 |
| 02.01.2026 | 17,01 | 17,09 | 16,66 | 16,86 | -1,11% | 667.973,00 |
| 31.12.2025 | 17,14 | 17,30 | 17,00 | 17,05 | -0,53% | 611.767,00 |
| 30.12.2025 | 17,31 | 17,46 | 17,04 | 17,14 | -1,38% | 547.598,00 |
| 29.12.2025 | 17,43 | 17,53 | 17,21 | 17,38 | -0,57% | 555.109,00 |
| 26.12.2025 | 17,43 | 17,61 | 17,36 | 17,48 | 0,23% | 419.468,00 |
| 24.12.2025 | 17,04 | 17,45 | 17,01 | 17,44 | 1,99% | 221.113,00 |
| 23.12.2025 | 17,39 | 17,51 | 17,01 | 17,10 | -0,35% | 835.684,00 |
| 22.12.2025 | 17,38 | 17,56 | 17,10 | 17,16 | -2,05% | 644.658,00 |
| 19.12.2025 | 17,60 | 17,69 | 17,30 | 17,52 | -1,46% | 1.404.108,00 |
| 18.12.2025 | 18,19 | 18,37 | 17,72 | 17,78 | -2,04% | 659.223,00 |
| 17.12.2025 | 17,86 | 18,50 | 17,78 | 18,15 | 2,20% | 690.962,00 |
| 16.12.2025 | 17,55 | 17,91 | 17,49 | 17,76 | 1,37% | 553.750,00 |
| 15.12.2025 | 17,55 | 17,55 | 17,23 | 17,52 | 0,69% | 631.772,00 |
| 12.12.2025 | 17,51 | 17,76 | 17,34 | 17,40 | -0,63% | 513.059,00 |
| 11.12.2025 | 17,40 | 17,62 | 17,36 | 17,51 | 1,04% | 583.058,00 |
| 10.12.2025 | 16,54 | 17,40 | 16,43 | 17,33 | 5,54% | 1.092.696,00 |
| 09.12.2025 | 16,02 | 16,50 | 15,93 | 16,42 | 3,21% | 671.809,00 |
| 08.12.2025 | 16,75 | 16,75 | 15,88 | 15,91 | -4,90% | 955.849,00 |
| 05.12.2025 | 17,01 | 17,23 | 16,68 | 16,73 | -1,06% | 586.646,00 |
| 04.12.2025 | 17,49 | 17,50 | 16,89 | 16,91 | -3,87% | 551.952,00 |
| 03.12.2025 | 17,12 | 17,67 | 17,05 | 17,59 | 3,47% | 575.747,00 |
| 02.12.2025 | 17,47 | 17,49 | 16,65 | 17,00 | -2,80% | 815.783,00 |
| 01.12.2025 | 17,58 | 17,90 | 17,42 | 17,49 | -2,07% | 822.085,00 |
| 28.11.2025 | 17,83 | 18,01 | 17,71 | 17,86 | 0,17% | 329.530,00 |
| 26.11.2025 | 17,60 | 18,08 | 17,56 | 17,83 | 1,60% | 821.028,00 |
| 25.11.2025 | 17,61 | 18,06 | 17,38 | 17,55 | 0,52% | 845.087,00 |
| 24.11.2025 | 17,35 | 17,48 | 17,22 | 17,46 | -0,40% | 864.019,00 |
| 21.11.2025 | 17,20 | 17,82 | 17,15 | 17,53 | 3,00% | 662.113,00 |
| 20.11.2025 | 17,48 | 17,74 | 16,98 | 17,02 | -2,35% | 833.341,00 |
| 19.11.2025 | 17,00 | 17,47 | 16,63 | 17,43 | 3,32% | 1.165.394,00 |
| 18.11.2025 | 17,36 | 17,44 | 16,73 | 16,87 | -5,22% | 1.399.157,00 |
| 17.11.2025 | 18,18 | 18,39 | 17,73 | 17,80 | -1,82% | 1.218.433,00 |
| 14.11.2025 | 18,00 | 18,44 | 17,62 | 18,13 | -1,41% | 1.198.767,00 |
| 13.11.2025 | 18,93 | 20,44 | 18,30 | 18,39 | -2,75% | 1.367.189,00 |
| 12.11.2025 | 18,66 | 19,11 | 18,63 | 18,91 | 1,83% | 884.703,00 |
| 11.11.2025 | 19,00 | 19,00 | 18,52 | 18,57 | -1,38% | 588.086,00 |
| 10.11.2025 | 18,75 | 18,83 | 18,51 | 18,83 | 0,53% | 727.845,00 |
| 07.11.2025 | 18,78 | 18,86 | 18,51 | 18,73 | 0,16% | 657.236,00 |
| 06.11.2025 | 19,18 | 19,31 | 18,57 | 18,70 | -2,50% | 722.078,00 |
| 05.11.2025 | 19,01 | 19,41 | 18,81 | 19,18 | -0,10% | 748.578,00 |
| 04.11.2025 | 19,28 | 19,49 | 18,99 | 19,20 | 0,00% | 709.817,00 |
| 03.11.2025 | 19,27 | 19,36 | 18,63 | 19,20 | -0,98% | 787.701,00 |
| 31.10.2025 | 19,24 | 19,54 | 18,97 | 19,39 | 0,36% | 591.682,00 |
| 30.10.2025 | 18,87 | 19,36 | 18,87 | 19,32 | 1,90% | 638.113,00 |
| 29.10.2025 | 19,46 | 19,59 | 18,72 | 18,96 | -3,41% | 560.221,00 |
| 28.10.2025 | 19,34 | 19,63 | 19,06 | 19,63 | 0,46% | 846.859,00 |
| 27.10.2025 | 19,91 | 19,91 | 19,43 | 19,54 | -0,76% | 524.195,00 |
| 24.10.2025 | 20,28 | 20,28 | 19,63 | 19,69 | -0,80% | 477.491,00 |
| 23.10.2025 | 20,19 | 20,19 | 19,59 | 19,85 | -1,20% | 576.024,00 |
| 22.10.2025 | 19,76 | 20,30 | 19,50 | 20,09 | 1,46% | 595.565,00 |
| 21.10.2025 | 20,06 | 20,06 | 19,62 | 19,80 | -0,90% | 581.391,00 |
| 20.10.2025 | 20,33 | 20,37 | 19,93 | 19,98 | -1,01% | 556.418,00 |
| 17.10.2025 | 19,97 | 20,21 | 19,97 | 20,18 | 0,92% | - |
| 16.10.2025 | 20,16 | 20,37 | 19,95 | 20,00 | -0,79% | 721.955,00 |
| 15.10.2025 | 20,05 | 20,31 | 19,93 | 20,16 | 0,40% | 396.911,00 |
| 14.10.2025 | 19,68 | 20,15 | 19,54 | 20,08 | 1,67% | 471.589,00 |
| 13.10.2025 | 19,74 | 19,94 | 19,68 | 19,75 | 0,51% | 574.756,00 |
| 10.10.2025 | 20,34 | 20,34 | 19,51 | 19,65 | -2,67% | 466.095,00 |
| 09.10.2025 | 20,34 | 20,34 | 19,97 | 20,19 | -0,39% | 420.664,00 |
| 08.10.2025 | 20,18 | 20,53 | 20,15 | 20,27 | 0,10% | 387.786,00 |
| 07.10.2025 | 20,07 | 20,38 | 19,92 | 20,25 | 1,61% | 565.322,00 |
| 06.10.2025 | 20,46 | 20,72 | 19,87 | 19,93 | -2,50% | 502.912,00 |