19,473$
-1,00%
Echtzeit-Aktienkurs Edgewell Personal Care Company
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 19,59 | 19,81 | 19,34 | 19,43 | -1,22% | 1.589.452,00 |
| 19.03.2026 | 19,52 | 19,92 | 19,52 | 19,67 | -1,01% | 633.038,00 |
| 18.03.2026 | 20,01 | 20,23 | 19,78 | 19,87 | -3,26% | 716.013,00 |
| 17.03.2026 | 20,35 | 20,90 | 20,24 | 20,54 | 1,48% | 657.195,00 |
| 16.03.2026 | 19,87 | 20,39 | 19,87 | 20,24 | 2,43% | 659.280,00 |
| 13.03.2026 | 19,07 | 19,80 | 18,88 | 19,76 | 6,07% | 715.274,00 |
| 12.03.2026 | 19,64 | 19,67 | 18,54 | 18,63 | -6,48% | 1.101.846,00 |
| 11.03.2026 | 20,51 | 20,54 | 19,69 | 19,92 | -3,39% | 891.722,00 |
| 10.03.2026 | 20,90 | 21,45 | 20,62 | 20,62 | -1,81% | 749.616,00 |
| 09.03.2026 | 20,83 | 21,06 | 20,29 | 21,00 | -0,62% | 697.269,00 |
| 06.03.2026 | 21,04 | 21,40 | 20,66 | 21,13 | 0,14% | 766.317,00 |
| 05.03.2026 | 21,15 | 21,22 | 20,76 | 21,10 | -1,49% | 1.162.784,00 |
| 04.03.2026 | 21,57 | 21,78 | 20,95 | 21,42 | 0,09% | 727.372,00 |
| 03.03.2026 | 21,67 | 21,75 | 20,69 | 21,40 | -3,73% | 815.900,00 |
| 02.03.2026 | 22,45 | 22,73 | 22,14 | 22,23 | -2,24% | 818.847,00 |
| 27.02.2026 | 22,71 | 23,08 | 22,50 | 22,74 | -0,26% | 736.368,00 |
| 26.02.2026 | 22,53 | 22,90 | 22,51 | 22,80 | 1,79% | 571.642,00 |
| 25.02.2026 | 22,44 | 22,57 | 22,01 | 22,40 | -0,75% | 754.436,00 |
| 24.02.2026 | 22,41 | 22,83 | 22,36 | 22,57 | 0,98% | 702.694,00 |
| 23.02.2026 | 22,70 | 22,78 | 22,31 | 22,35 | -1,63% | 709.158,00 |
| 20.02.2026 | 22,27 | 22,78 | 21,92 | 22,72 | 2,48% | 695.035,00 |
| 19.02.2026 | 22,12 | 22,38 | 21,89 | 22,17 | 0,32% | 876.357,00 |
| 18.02.2026 | 21,80 | 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 | 20,87 | 21,70 | 20,87 | 21,35 | 1,62% | 865.817,00 |
| 11.02.2026 | 20,36 | 21,04 | 20,08 | 21,01 | 2,49% | 817.957,00 |
| 10.02.2026 | 20,35 | 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 | 20,62 | 20,76 | 20,33 | 20,47 | 0,24% | 556.207,00 |
| 04.02.2026 | 20,08 | 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 | 19,50 | 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 | 18,88 | 19,01 | 18,65 | 18,89 | 0,53% | 486.156,00 |
| 28.01.2026 | 19,28 | 19,31 | 18,58 | 18,79 | -2,29% | 484.706,00 |
| 27.01.2026 | 19,03 | 19,38 | 18,92 | 19,23 | -0,10% | 417.572,00 |
| 26.01.2026 | 19,67 | 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 | 19,15 | 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 | 18,44 | 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 | 18,72 | 19,10 | 18,33 | 18,99 | 1,12% | 456.729,00 |
| 14.01.2026 | 18,44 | 18,86 | 18,44 | 18,78 | 1,84% | 553.675,00 |
| 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 | 17,81 | 18,21 | 17,62 | 18,20 | 2,88% | 539.794,00 |
| 08.01.2026 | 16,92 | 17,95 | 16,70 | 17,69 | 4,74% | 640.385,00 |
| 07.01.2026 | 17,13 | 17,37 | 16,48 | 16,89 | -1,57% | 768.969,00 |
| 06.01.2026 | 16,78 | 17,19 | 16,73 | 17,16 | 2,08% | 477.126,00 |
| 05.01.2026 | 16,79 | 17,01 | 16,55 | 16,81 | -0,30% | 707.616,00 |
| 02.01.2026 | 17,01 | 17,09 | 16,66 | 16,86 | -1,11% | 666.685,00 |
| 31.12.2025 | 17,14 | 17,30 | 17,00 | 17,05 | -0,53% | 611.767,00 |
| 30.12.2025 | 17,19 | 17,46 | 17,04 | 17,14 | -1,38% | 531.367,00 |
| 29.12.2025 | 17,36 | 17,53 | 17,21 | 17,38 | -0,57% | 525.987,00 |
| 26.12.2025 | 17,43 | 17,61 | 17,36 | 17,48 | 0,23% | 411.950,00 |
| 24.12.2025 | 17,04 | 17,45 | 17,01 | 17,44 | 1,99% | 221.113,00 |
| 23.12.2025 | 17,33 | 17,51 | 17,01 | 17,10 | -0,35% | 835.056,00 |
| 22.12.2025 | 17,38 | 17,56 | 17,10 | 17,16 | -2,05% | 631.858,00 |
| 19.12.2025 | 17,63 | 17,69 | 17,30 | 17,52 | -1,46% | 1.383.316,00 |
| 18.12.2025 | 18,19 | 18,37 | 17,72 | 17,78 | -2,04% | 647.823,00 |
| 17.12.2025 | 17,86 | 18,50 | 17,78 | 18,15 | 2,20% | 688.836,00 |
| 16.12.2025 | 17,55 | 17,91 | 17,49 | 17,76 | 1,37% | 552.750,00 |
| 15.12.2025 | 17,55 | 17,55 | 17,23 | 17,52 | 0,69% | 604.067,00 |
| 12.12.2025 | 17,52 | 17,76 | 17,34 | 17,40 | -0,63% | 513.059,00 |
| 11.12.2025 | 17,40 | 17,62 | 17,36 | 17,51 | 1,04% | 583.052,00 |
| 10.12.2025 | 16,54 | 17,40 | 16,43 | 17,33 | 5,54% | 1.054.087,00 |
| 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% | 921.993,00 |
| 05.12.2025 | 16,97 | 17,23 | 16,68 | 16,73 | -1,06% | 553.710,00 |
| 04.12.2025 | 17,49 | 17,50 | 16,89 | 16,91 | -3,87% | 550.377,00 |
| 03.12.2025 | 17,12 | 17,67 | 17,05 | 17,59 | 3,47% | 574.041,00 |
| 02.12.2025 | 17,47 | 17,49 | 16,65 | 17,00 | -2,80% | 808.114,00 |
| 01.12.2025 | 17,58 | 17,90 | 17,42 | 17,49 | -2,07% | 695.959,00 |
| 28.11.2025 | 17,88 | 18,01 | 17,71 | 17,86 | 0,17% | 329.502,00 |
| 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% | 838.628,00 |
| 24.11.2025 | 17,35 | 17,48 | 17,22 | 17,46 | -0,40% | 839.839,00 |
| 21.11.2025 | 17,15 | 17,82 | 17,15 | 17,53 | 3,00% | 661.986,00 |
| 20.11.2025 | 17,67 | 17,74 | 16,98 | 17,02 | -2,35% | 826.403,00 |
| 19.11.2025 | 17,00 | 17,47 | 16,63 | 17,43 | 3,32% | 1.113.076,00 |
| 18.11.2025 | 17,36 | 17,44 | 16,73 | 16,87 | -5,22% | 1.393.778,00 |
| 17.11.2025 | 18,18 | 18,39 | 17,73 | 17,80 | -1,82% | 1.179.900,00 |
| 14.11.2025 | 18,20 | 18,44 | 17,62 | 18,13 | -1,41% | 1.150.487,00 |
| 13.11.2025 | 18,93 | 20,44 | 18,30 | 18,39 | -2,75% | 1.361.283,00 |
| 12.11.2025 | 18,66 | 19,11 | 18,63 | 18,91 | 1,83% | 874.109,00 |
| 11.11.2025 | 19,00 | 19,00 | 18,52 | 18,57 | -1,38% | 579.813,00 |
| 10.11.2025 | 18,75 | 18,83 | 18,51 | 18,83 | 0,53% | 727.843,00 |
| 07.11.2025 | 18,75 | 18,86 | 18,51 | 18,73 | 0,16% | 657.236,00 |
| 06.11.2025 | 19,18 | 19,31 | 18,57 | 18,70 | -2,50% | 722.076,00 |
| 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% | 709.003,00 |
| 03.11.2025 | 19,27 | 19,36 | 18,63 | 19,20 | -0,98% | 787.283,00 |
| 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 |