16,725$
-1,10%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 20,60 | 21,05 | 20,42 | 20,44 | -0,78% | 515.141,00 |
| 02.10.2025 | 20,77 | 20,88 | 20,48 | 20,60 | -1,34% | 542.242,00 |
| 01.10.2025 | 20,24 | 20,94 | 20,13 | 20,88 | 2,55% | 763.668,00 |
| 30.09.2025 | 19,84 | 20,38 | 19,84 | 20,36 | 2,16% | 830.966,00 |
| 29.09.2025 | 19,80 | 19,98 | 19,43 | 19,93 | 0,96% | 784.091,00 |
| 26.09.2025 | 19,46 | 19,80 | 19,39 | 19,74 | 1,65% | 600.168,00 |
| 25.09.2025 | 19,75 | 19,89 | 19,25 | 19,42 | -1,67% | 611.414,00 |
| 24.09.2025 | 19,61 | 19,94 | 19,60 | 19,75 | 1,23% | 856.696,00 |
| 23.09.2025 | 20,18 | 20,29 | 19,26 | 19,51 | -2,21% | 898.341,00 |
| 22.09.2025 | 20,34 | 20,38 | 19,89 | 19,95 | -1,82% | 832.470,00 |
| 19.09.2025 | 20,99 | 20,99 | 20,18 | 20,32 | -2,73% | 1.659.726,00 |
| 18.09.2025 | 20,78 | 21,04 | 20,61 | 20,89 | 0,29% | 643.638,00 |
| 17.09.2025 | 21,37 | 21,66 | 20,71 | 20,83 | -2,07% | 691.927,00 |
| 16.09.2025 | 21,19 | 21,37 | 20,85 | 21,27 | 0,47% | 855.578,00 |
| 15.09.2025 | 21,88 | 21,91 | 21,04 | 21,17 | -2,49% | 761.124,00 |
| 12.09.2025 | 22,05 | 22,05 | 21,35 | 21,71 | -1,41% | 990.412,00 |
| 11.09.2025 | 21,69 | 22,15 | 21,56 | 22,02 | 1,62% | 845.246,00 |
| 10.09.2025 | 22,19 | 22,28 | 21,38 | 21,67 | -3,30% | 814.880,00 |
| 09.09.2025 | 22,62 | 22,67 | 22,28 | 22,41 | -0,97% | 940.047,00 |
| 08.09.2025 | 23,22 | 23,35 | 22,31 | 22,63 | -3,29% | 854.323,00 |
| 05.09.2025 | 23,13 | 24,09 | 23,13 | 23,40 | -0,76% | 884.080,00 |
| 04.09.2025 | 23,95 | 23,95 | 23,24 | 23,58 | -0,76% | 447.266,00 |
| 03.09.2025 | 23,57 | 23,88 | 23,42 | 23,76 | 0,17% | 503.574,00 |
| 02.09.2025 | 23,96 | 24,05 | 23,50 | 23,72 | -1,25% | 562.584,00 |
| 29.08.2025 | 23,64 | 24,05 | 23,60 | 24,02 | 1,65% | 506.347,00 |
| 28.08.2025 | 23,60 | 23,66 | 23,22 | 23,63 | 0,51% | 584.350,00 |
| 27.08.2025 | 23,10 | 23,65 | 23,10 | 23,51 | 1,56% | 477.508,00 |
| 26.08.2025 | 23,46 | 23,66 | 23,11 | 23,15 | -1,49% | 506.227,00 |
| 25.08.2025 | 23,83 | 23,86 | 23,50 | 23,50 | -1,92% | 573.851,00 |
| 22.08.2025 | 23,51 | 24,12 | 23,51 | 23,96 | 2,57% | 544.401,00 |
| 21.08.2025 | 23,01 | 23,42 | 22,74 | 23,36 | -0,04% | 502.036,00 |
| 20.08.2025 | 23,66 | 23,81 | 23,32 | 23,37 | -0,76% | 483.204,00 |
| 19.08.2025 | 23,34 | 23,73 | 23,26 | 23,55 | 1,90% | 500.239,00 |
| 18.08.2025 | 22,98 | 23,29 | 22,98 | 23,11 | 0,78% | 598.628,00 |
| 15.08.2025 | 23,37 | 23,48 | 22,85 | 22,93 | -1,42% | 578.146,00 |
| 14.08.2025 | 23,18 | 23,27 | 22,71 | 23,26 | -1,23% | 1.222.733,00 |
| 13.08.2025 | 22,60 | 23,63 | 22,35 | 23,55 | 4,57% | 871.122,00 |
| 12.08.2025 | 22,26 | 22,77 | 22,08 | 22,52 | 2,18% | 927.821,00 |
| 11.08.2025 | 22,22 | 22,41 | 21,96 | 22,04 | 0,05% | 1.070.984,00 |
| 08.08.2025 | 22,13 | 22,47 | 21,90 | 22,03 | -0,36% | 740.884,00 |
| 07.08.2025 | 21,82 | 22,29 | 21,58 | 22,11 | 1,80% | 1.082.245,00 |
| 06.08.2025 | 20,80 | 22,22 | 20,50 | 21,72 | 7,05% | 2.753.309,00 |
| 05.08.2025 | 20,85 | 21,40 | 19,13 | 20,29 | -18,84% | 3.824.598,00 |
| 04.08.2025 | 25,31 | 25,57 | 24,80 | 25,00 | -0,64% | 801.195,00 |
| 01.08.2025 | 25,45 | 25,47 | 24,73 | 25,16 | -0,28% | 715.402,00 |
| 31.07.2025 | 25,43 | 25,62 | 25,11 | 25,23 | -1,91% | 672.644,00 |
| 30.07.2025 | 25,99 | 26,09 | 25,39 | 25,72 | -0,43% | 561.735,00 |
| 29.07.2025 | 26,18 | 26,26 | 25,65 | 25,83 | -1,34% | 551.194,00 |
| 28.07.2025 | 26,80 | 26,90 | 26,16 | 26,18 | -3,04% | 599.469,00 |
| 25.07.2025 | 26,74 | 27,03 | 26,36 | 27,00 | 0,93% | 370.618,00 |
| 24.07.2025 | 26,86 | 27,08 | 26,52 | 26,75 | -1,00% | 438.852,00 |
| 23.07.2025 | 26,87 | 27,19 | 26,76 | 27,02 | 1,58% | 655.498,00 |
| 22.07.2025 | 25,64 | 26,72 | 25,52 | 26,60 | 4,56% | 607.618,00 |
| 21.07.2025 | 25,76 | 25,76 | 25,38 | 25,44 | -0,47% | 499.462,00 |
| 18.07.2025 | 25,91 | 25,92 | 25,20 | 25,56 | -1,01% | 559.123,00 |
| 17.07.2025 | 25,58 | 26,01 | 25,51 | 25,82 | 0,47% | 684.194,00 |