19,150€
-2,30%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,64 | 18,15 | 14,95 | 15,48 | -8,57% | 4.701,00 |
| 04.05.2026 | 16,79 | 17,12 | 16,46 | 16,94 | 1,94% | - |
| 30.04.2026 | 15,81 | 16,73 | 15,78 | 16,61 | 4,52% | - |
| 29.04.2026 | 16,90 | 16,90 | 15,65 | 15,90 | -6,25% | - |
| 28.04.2026 | 16,57 | 16,96 | 16,47 | 16,96 | 2,05% | - |
| 27.04.2026 | 16,92 | 17,19 | 16,58 | 16,62 | -3,75% | - |
| 24.04.2026 | 17,00 | 17,29 | 16,92 | 17,26 | -0,33% | - |
| 23.04.2026 | 16,92 | 17,32 | 16,76 | 17,32 | 1,92% | 504,00 |
| 22.04.2026 | 16,99 | 17,31 | 16,70 | 17,00 | -0,83% | - |
| 21.04.2026 | 17,32 | 17,52 | 16,71 | 17,14 | -1,13% | 216,00 |
| 20.04.2026 | 17,29 | 17,57 | 17,14 | 17,33 | -1,16% | - |
| 17.04.2026 | 16,70 | 17,54 | 16,62 | 17,54 | 7,37% | - |
| 16.04.2026 | 16,28 | 16,67 | 16,28 | 16,33 | 0,48% | 513,00 |
| 15.04.2026 | 16,19 | 16,48 | 15,95 | 16,26 | 2,94% | - |
| 14.04.2026 | 16,11 | 16,27 | 15,79 | 15,79 | -0,97% | 918,00 |
| 13.04.2026 | 15,96 | 16,27 | 15,45 | 15,95 | 0,42% | - |
| 10.04.2026 | 15,80 | 16,19 | 15,64 | 15,88 | 0,42% | 136,00 |
| 09.04.2026 | 15,14 | 16,00 | 15,03 | 15,81 | 5,17% | 490,00 |
| 08.04.2026 | 14,57 | 15,21 | 14,40 | 15,04 | 5,21% | 1.620,00 |
| 07.04.2026 | 14,62 | 14,62 | 14,23 | 14,29 | -1,12% | - |
| 02.04.2026 | 14,13 | 14,50 | 13,89 | 14,45 | 0,79% | - |
| 01.04.2026 | 14,31 | 14,44 | 13,86 | 14,34 | 0,72% | 150,00 |
| 31.03.2026 | 14,81 | 14,98 | 13,89 | 14,24 | -3,24% | 490,00 |
| 30.03.2026 | 14,91 | 15,10 | 14,55 | 14,71 | -1,29% | - |
| 27.03.2026 | 15,04 | 15,05 | 14,67 | 14,91 | 0,11% | - |
| 26.03.2026 | 14,43 | 15,26 | 14,28 | 14,89 | 3,07% | - |
| 25.03.2026 | 14,49 | 14,77 | 14,27 | 14,45 | -0,59% | - |
| 24.03.2026 | 14,74 | 14,96 | 14,30 | 14,53 | -3,56% | - |
| 23.03.2026 | 14,45 | 15,11 | 14,31 | 15,07 | 0,75% | 330,00 |
| 20.03.2026 | 14,55 | 14,96 | 14,41 | 14,96 | 0,05% | - |
| 19.03.2026 | 14,76 | 14,99 | 14,40 | 14,95 | -1,72% | - |
| 18.03.2026 | 15,26 | 15,40 | 14,66 | 15,21 | 0,85% | - |
| 17.03.2026 | 14,66 | 15,33 | 14,63 | 15,08 | 1,91% | - |
| 16.03.2026 | 14,95 | 15,04 | 14,59 | 14,80 | -3,18% | - |
| 13.03.2026 | 14,32 | 15,29 | 14,24 | 15,29 | 6,57% | 240,00 |
| 12.03.2026 | 15,00 | 15,11 | 14,25 | 14,34 | -4,70% | 291,00 |
| 11.03.2026 | 15,38 | 15,52 | 14,78 | 15,05 | -2,17% | 424,00 |
| 10.03.2026 | 15,69 | 15,79 | 15,28 | 15,39 | -1,95% | - |
| 09.03.2026 | 16,32 | 16,66 | 15,47 | 15,69 | -5,62% | - |
| 06.03.2026 | 16,56 | 16,70 | 16,01 | 16,63 | 0,79% | 614,00 |
| 05.03.2026 | 16,37 | 16,59 | 16,00 | 16,50 | 0,71% | 1.185,00 |
| 04.03.2026 | 17,02 | 17,23 | 16,29 | 16,38 | -4,29% | - |
| 03.03.2026 | 17,33 | 17,49 | 16,54 | 17,11 | -2,28% | - |
| 02.03.2026 | 18,25 | 18,26 | 17,42 | 17,51 | -3,90% | - |
| 27.02.2026 | 18,51 | 18,66 | 18,20 | 18,22 | -1,61% | - |
| 26.02.2026 | 18,46 | 18,60 | 18,15 | 18,52 | -0,03% | - |
| 25.02.2026 | 19,21 | 19,38 | 18,08 | 18,53 | -3,67% | - |
| 24.02.2026 | 19,35 | 19,91 | 19,12 | 19,23 | -0,23% | - |
| 23.02.2026 | 18,81 | 19,53 | 18,45 | 19,28 | 1,22% | - |
| 20.02.2026 | 19,08 | 19,22 | 18,63 | 19,05 | 0,45% | - |
| 19.02.2026 | 19,40 | 19,44 | 18,96 | 18,96 | -2,08% | - |
| 18.02.2026 | 19,22 | 19,59 | 19,10 | 19,36 | -0,71% | - |
| 17.02.2026 | 19,20 | 19,60 | 18,80 | 19,50 | 1,30% | 26,00 |
| 16.02.2026 | 19,00 | 19,35 | 19,00 | 19,25 | 0,26% | - |
| 13.02.2026 | 19,10 | 19,35 | 18,60 | 19,20 | 0,00% | - |
| 12.02.2026 | 19,40 | 19,80 | 19,10 | 19,20 | -2,04% | 320,00 |
| 11.02.2026 | 18,85 | 19,60 | 18,75 | 19,60 | 3,70% | - |
| 10.02.2026 | 18,95 | 19,45 | 18,75 | 18,90 | -0,53% | - |
| 09.02.2026 | 19,75 | 19,80 | 18,40 | 19,00 | -4,04% | - |
| 06.02.2026 | 19,80 | 20,20 | 19,40 | 19,80 | 0,76% | - |
| 05.02.2026 | 19,60 | 20,80 | 18,90 | 19,65 | -1,01% | 3.400,00 |
| 04.02.2026 | 19,45 | 20,60 | 19,40 | 19,85 | 1,79% | - |
| 03.02.2026 | 19,15 | 19,70 | 19,00 | 19,50 | 2,09% | 3.000,00 |
| 02.02.2026 | 18,05 | 19,20 | 18,05 | 19,10 | 3,52% | - |
| 30.01.2026 | 17,90 | 18,55 | 17,75 | 18,45 | 2,50% | - |
| 29.01.2026 | 17,70 | 18,15 | 17,60 | 18,00 | 1,69% | 14,00 |
| 28.01.2026 | 18,25 | 18,45 | 17,60 | 17,70 | -2,21% | - |
| 27.01.2026 | 17,50 | 18,10 | 17,35 | 18,10 | 2,84% | - |
| 26.01.2026 | 16,60 | 17,70 | 16,60 | 17,60 | 5,39% | 6.750,00 |
| 23.01.2026 | 17,20 | 17,30 | 16,70 | 16,70 | -2,91% | 210,00 |
| 22.01.2026 | 17,20 | 17,50 | 17,00 | 17,20 | -0,58% | - |
| 21.01.2026 | 17,05 | 17,30 | 16,75 | 17,30 | 1,76% | - |
| 20.01.2026 | 17,40 | 17,60 | 16,80 | 17,00 | -2,30% | 4.800,00 |
| 19.01.2026 | 17,05 | 17,55 | 16,95 | 17,40 | -2,79% | - |
| 16.01.2026 | 18,40 | 18,40 | 17,60 | 17,90 | -2,45% | 1.930,00 |
| 15.01.2026 | 18,60 | 18,70 | 18,15 | 18,35 | -0,81% | - |
| 14.01.2026 | 18,20 | 18,85 | 17,90 | 18,50 | 1,65% | - |
| 13.01.2026 | 17,70 | 18,45 | 17,70 | 18,20 | 1,68% | - |
| 12.01.2026 | 18,15 | 18,55 | 17,90 | 17,90 | -3,76% | - |
| 09.01.2026 | 18,10 | 18,70 | 17,95 | 18,60 | 2,76% | - |
| 08.01.2026 | 17,20 | 18,30 | 17,10 | 18,10 | 4,02% | 600,00 |
| 07.01.2026 | 17,30 | 17,70 | 16,90 | 17,40 | 0,58% | - |
| 06.01.2026 | 16,40 | 17,35 | 16,15 | 17,30 | 5,49% | 1.092,00 |
| 05.01.2026 | 16,90 | 17,20 | 16,30 | 16,40 | -4,09% | - |
| 02.01.2026 | 17,00 | 17,20 | 16,80 | 17,10 | -0,58% | - |
| 30.12.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 29.12.2025 | 17,20 | 17,40 | 17,05 | 17,20 | 1,78% | - |
| 23.12.2025 | 16,60 | 17,00 | 16,60 | 16,90 | 0,00% | - |
| 22.12.2025 | 17,00 | 17,30 | 16,75 | 16,90 | -0,59% | - |
| 19.12.2025 | 17,35 | 17,40 | 16,70 | 17,00 | -1,73% | - |
| 18.12.2025 | 17,50 | 17,80 | 17,20 | 17,30 | -1,14% | 750,00 |
| 17.12.2025 | 17,50 | 18,15 | 17,30 | 17,50 | -1,13% | - |
| 16.12.2025 | 17,20 | 17,80 | 17,20 | 17,70 | 1,72% | - |
| 15.12.2025 | 17,30 | 17,85 | 17,15 | 17,40 | 0,58% | 178,00 |
| 12.12.2025 | 17,80 | 18,00 | 17,00 | 17,30 | -3,35% | 660,00 |
| 11.12.2025 | 16,30 | 18,10 | 16,30 | 17,90 | 7,19% | 896,00 |
| 10.12.2025 | 15,95 | 16,70 | 15,90 | 16,70 | 4,38% | 225,00 |
| 09.12.2025 | 15,40 | 16,10 | 15,30 | 16,00 | 3,23% | - |
| 08.12.2025 | 15,40 | 15,70 | 15,30 | 15,50 | -1,27% | 462,00 |
| 05.12.2025 | 15,55 | 15,80 | 15,30 | 15,70 | 0,64% | 110,00 |