14,962€
2,83%
Echtzeit-Aktienkurs Edgewell Personal Care Company
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,45 | 19,65 | 18,41 | 19,55 | 6,01% | 4.800,00 |
| 04.05.2026 | 19,23 | 19,30 | 18,43 | 18,44 | -4,01% | - |
| 30.04.2026 | 18,66 | 19,36 | 18,56 | 19,21 | 3,11% | - |
| 29.04.2026 | 19,47 | 19,49 | 18,56 | 18,63 | -4,24% | - |
| 28.04.2026 | 19,73 | 19,97 | 19,29 | 19,46 | -1,27% | - |
| 27.04.2026 | 19,97 | 20,03 | 19,67 | 19,71 | -1,34% | - |
| 24.04.2026 | 20,34 | 20,60 | 19,87 | 19,97 | -1,78% | - |
| 23.04.2026 | 19,60 | 20,34 | 19,60 | 20,34 | 3,49% | - |
| 22.04.2026 | 19,66 | 19,89 | 19,46 | 19,65 | -0,08% | - |
| 21.04.2026 | 20,02 | 20,20 | 19,59 | 19,67 | -1,67% | - |
| 20.04.2026 | 19,90 | 20,21 | 19,82 | 20,00 | 0,46% | - |
| 17.04.2026 | 19,00 | 20,06 | 18,90 | 19,91 | 4,77% | - |
| 16.04.2026 | 18,85 | 19,07 | 18,72 | 19,00 | 0,80% | - |
| 15.04.2026 | 19,03 | 19,20 | 18,82 | 18,85 | -0,95% | - |
| 14.04.2026 | 18,87 | 19,15 | 18,57 | 19,03 | 0,78% | 14,00 |
| 13.04.2026 | 18,73 | 18,94 | 18,32 | 18,88 | 1,10% | - |
| 10.04.2026 | 19,12 | 19,13 | 18,59 | 18,68 | -2,19% | - |
| 09.04.2026 | 18,50 | 19,17 | 18,09 | 19,10 | 3,25% | - |
| 08.04.2026 | 18,00 | 18,59 | 17,77 | 18,50 | 3,42% | - |
| 07.04.2026 | 18,47 | 18,47 | 17,79 | 17,89 | -1,74% | - |
| 02.04.2026 | 18,49 | 18,51 | 17,84 | 18,20 | -1,08% | - |
| 01.04.2026 | 18,45 | 18,58 | 18,26 | 18,40 | -0,43% | - |
| 31.03.2026 | 18,70 | 19,00 | 18,06 | 18,48 | -1,18% | 11.000,00 |
| 30.03.2026 | 18,25 | 18,76 | 17,98 | 18,70 | 2,39% | - |
| 27.03.2026 | 18,10 | 18,91 | 17,80 | 18,26 | 2,02% | - |
| 26.03.2026 | 17,36 | 18,36 | 17,28 | 17,90 | 3,06% | 585,00 |
| 25.03.2026 | 16,93 | 17,40 | 16,87 | 17,37 | 2,73% | - |
| 24.03.2026 | 16,84 | 17,07 | 16,53 | 16,91 | 0,62% | - |
| 23.03.2026 | 16,80 | 17,60 | 16,70 | 16,80 | -0,01% | - |
| 20.03.2026 | 17,00 | 17,13 | 16,77 | 16,81 | -1,15% | - |
| 19.03.2026 | 17,35 | 17,40 | 16,89 | 17,00 | -1,95% | - |
| 18.03.2026 | 17,90 | 17,90 | 17,17 | 17,34 | -2,69% | - |
| 17.03.2026 | 17,60 | 18,12 | 17,57 | 17,82 | 1,25% | - |
| 16.03.2026 | 17,40 | 17,69 | 17,23 | 17,60 | 1,61% | 14,00 |
| 13.03.2026 | 16,20 | 17,33 | 16,10 | 17,32 | 6,96% | - |
| 12.03.2026 | 17,20 | 17,27 | 16,11 | 16,19 | -6,07% | - |
| 11.03.2026 | 17,75 | 17,84 | 16,99 | 17,24 | -3,02% | - |
| 10.03.2026 | 18,05 | 18,41 | 17,77 | 17,78 | -1,50% | - |
| 09.03.2026 | 18,20 | 18,30 | 17,54 | 18,05 | -0,83% | - |
| 06.03.2026 | 18,04 | 18,49 | 17,83 | 18,20 | 0,10% | - |
| 05.03.2026 | 18,47 | 18,50 | 17,93 | 18,18 | -1,34% | - |
| 04.03.2026 | 18,43 | 18,58 | 18,02 | 18,42 | -0,04% | - |
| 03.03.2026 | 19,00 | 19,20 | 17,87 | 18,43 | -3,08% | - |
| 02.03.2026 | 19,39 | 19,44 | 18,95 | 19,02 | -1,24% | 3.775,00 |
| 27.02.2026 | 19,32 | 19,54 | 19,04 | 19,26 | -0,35% | - |
| 26.02.2026 | 18,96 | 19,40 | 18,96 | 19,32 | 1,83% | - |
| 25.02.2026 | 19,12 | 19,20 | 18,65 | 18,98 | -1,02% | 5.815,00 |
| 24.02.2026 | 18,99 | 19,40 | 18,97 | 19,17 | 1,02% | - |
| 23.02.2026 | 19,20 | 19,31 | 18,89 | 18,98 | -1,66% | - |
| 20.02.2026 | 18,87 | 19,32 | 18,79 | 19,30 | 2,45% | - |
| 19.02.2026 | 18,73 | 19,03 | 18,59 | 18,84 | 0,45% | - |
| 18.02.2026 | 18,66 | 19,01 | 18,51 | 18,75 | 0,82% | - |
| 17.02.2026 | 18,45 | 18,75 | 18,35 | 18,60 | 0,81% | 210,00 |
| 16.02.2026 | 18,40 | 18,50 | 18,40 | 18,45 | 0,00% | - |
| 13.02.2026 | 18,00 | 18,45 | 17,75 | 18,45 | 2,79% | - |
| 12.02.2026 | 17,75 | 18,30 | 17,55 | 17,95 | 1,41% | 624,00 |
| 11.02.2026 | 17,20 | 17,75 | 17,00 | 17,70 | 2,31% | - |
| 10.02.2026 | 16,70 | 18,05 | 16,60 | 17,30 | 3,90% | 480,00 |
| 09.02.2026 | 17,55 | 17,60 | 15,95 | 16,65 | -5,13% | 9.740,00 |
| 06.02.2026 | 17,30 | 17,70 | 17,10 | 17,55 | 1,15% | - |
| 05.02.2026 | 17,30 | 17,60 | 17,20 | 17,35 | 0,29% | 2.040,00 |
| 04.02.2026 | 16,75 | 17,60 | 16,70 | 17,30 | 3,59% | - |
| 03.02.2026 | 16,55 | 17,25 | 16,55 | 16,70 | 0,60% | - |
| 02.02.2026 | 16,45 | 16,90 | 16,30 | 16,60 | 1,22% | - |
| 30.01.2026 | 15,85 | 16,50 | 15,80 | 16,40 | 3,80% | - |
| 29.01.2026 | 15,70 | 15,95 | 15,60 | 15,80 | 0,64% | - |
| 28.01.2026 | 16,05 | 16,15 | 15,55 | 15,70 | -1,88% | - |
| 27.01.2026 | 16,15 | 16,25 | 15,85 | 16,00 | -0,93% | - |
| 26.01.2026 | 16,45 | 16,55 | 16,00 | 16,15 | -2,12% | - |
| 23.01.2026 | 16,50 | 16,60 | 16,30 | 16,50 | 0,00% | - |
| 22.01.2026 | 16,30 | 16,65 | 16,15 | 16,50 | 0,61% | - |
| 21.01.2026 | 16,40 | 16,75 | 16,25 | 16,40 | -0,61% | - |
| 20.01.2026 | 15,90 | 16,50 | 15,65 | 16,50 | 2,80% | - |
| 19.01.2026 | 16,05 | 16,10 | 15,95 | 16,05 | -0,31% | - |
| 16.01.2026 | 16,30 | 16,65 | 15,90 | 16,10 | -1,83% | - |
| 15.01.2026 | 16,20 | 16,50 | 15,85 | 16,40 | 1,86% | - |
| 14.01.2026 | 15,70 | 16,20 | 15,70 | 16,10 | 1,90% | - |
| 13.01.2026 | 15,60 | 16,15 | 15,60 | 15,80 | 0,96% | - |
| 12.01.2026 | 15,40 | 15,70 | 15,30 | 15,65 | 0,32% | - |
| 09.01.2026 | 15,00 | 15,65 | 15,00 | 15,60 | 2,63% | - |
| 08.01.2026 | 14,40 | 15,40 | 14,35 | 15,20 | 4,83% | 1.800,00 |
| 07.01.2026 | 14,70 | 14,85 | 14,10 | 14,50 | -1,36% | 1.400,00 |
| 06.01.2026 | 14,20 | 14,75 | 14,20 | 14,70 | 2,80% | - |
| 05.01.2026 | 14,45 | 14,55 | 14,10 | 14,30 | -0,69% | - |
| 02.01.2026 | 14,50 | 14,60 | 14,15 | 14,40 | -2,70% | 792,00 |
| 30.12.2025 | 14,75 | 14,80 | 14,75 | 14,80 | 0,00% | - |
| 29.12.2025 | 14,80 | 14,90 | 14,65 | 14,80 | 2,07% | - |
| 23.12.2025 | 14,50 | 14,85 | 14,40 | 14,50 | -0,68% | - |
| 22.12.2025 | 14,90 | 14,95 | 14,55 | 14,60 | -2,67% | - |
| 19.12.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -1,32% | - |
| 18.12.2025 | 15,45 | 15,60 | 15,10 | 15,20 | -1,94% | - |
| 17.12.2025 | 15,10 | 15,70 | 15,10 | 15,50 | 2,65% | - |
| 16.12.2025 | 14,80 | 15,20 | 14,80 | 15,10 | 1,34% | - |
| 15.12.2025 | 14,70 | 14,95 | 14,65 | 14,90 | 0,68% | - |
| 12.12.2025 | 14,80 | 15,15 | 14,75 | 14,80 | -0,67% | - |
| 11.12.2025 | 14,90 | 15,00 | 14,75 | 14,90 | 0,68% | - |
| 10.12.2025 | 14,00 | 14,90 | 14,00 | 14,80 | 4,96% | - |
| 09.12.2025 | 13,70 | 14,20 | 13,60 | 14,10 | 2,92% | - |
| 08.12.2025 | 14,30 | 14,40 | 13,65 | 13,70 | -4,86% | - |
| 05.12.2025 | 14,40 | 14,80 | 14,30 | 14,40 | -1,03% | - |