29,540$
1,10%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 29,00 | 29,65 | 28,75 | 29,54 | 1,10% | 779.323,00 |
| 11.09.2025 | 28,45 | 29,41 | 28,39 | 29,22 | 2,89% | 691.157,00 |
| 10.09.2025 | 28,38 | 28,47 | 28,12 | 28,40 | -0,49% | 653.803,00 |
| 09.09.2025 | 28,53 | 28,64 | 28,16 | 28,54 | -0,45% | 625.607,00 |
| 08.09.2025 | 28,77 | 28,77 | 28,13 | 28,67 | -0,35% | 801.698,00 |
| 05.09.2025 | 28,79 | 29,38 | 28,55 | 28,77 | 0,42% | 699.437,00 |
| 04.09.2025 | 28,55 | 28,70 | 28,28 | 28,65 | 0,92% | 647.888,00 |
| 03.09.2025 | 28,20 | 28,52 | 27,91 | 28,39 | 0,28% | 671.750,00 |
| 02.09.2025 | 27,35 | 28,46 | 27,24 | 28,31 | 2,72% | 849.700,00 |
| 29.08.2025 | 27,35 | 27,61 | 27,09 | 27,56 | 0,92% | 806.187,00 |
| 28.08.2025 | 28,08 | 28,20 | 26,89 | 27,31 | -2,92% | 803.112,00 |
| 27.08.2025 | 27,83 | 28,24 | 27,75 | 28,13 | 1,11% | 393.207,00 |
| 26.08.2025 | 27,75 | 28,02 | 27,71 | 27,82 | -0,75% | 527.100,00 |
| 25.08.2025 | 28,50 | 28,50 | 27,94 | 28,03 | -2,13% | 666.265,00 |
| 22.08.2025 | 28,27 | 28,90 | 28,14 | 28,64 | 2,03% | 706.327,00 |
| 21.08.2025 | 27,76 | 28,20 | 27,76 | 28,07 | -1,61% | 764.930,00 |
| 20.08.2025 | 28,54 | 28,99 | 28,38 | 28,53 | 0,42% | 1.050.909,00 |
| 19.08.2025 | 27,68 | 28,72 | 27,67 | 28,41 | 3,50% | 884.944,00 |
| 18.08.2025 | 27,89 | 27,99 | 27,33 | 27,45 | -1,61% | 700.191,00 |
| 15.08.2025 | 28,49 | 28,58 | 27,73 | 27,90 | -1,80% | 1.114.595,00 |
| 14.08.2025 | 28,12 | 28,54 | 27,76 | 28,41 | -0,59% | 642.235,00 |
| 13.08.2025 | 27,60 | 28,68 | 27,30 | 28,58 | 3,74% | 1.052.892,00 |
| 12.08.2025 | 27,92 | 28,08 | 27,27 | 27,55 | -1,25% | 1.339.174,00 |
| 11.08.2025 | 29,00 | 29,00 | 27,88 | 27,90 | -3,06% | 810.310,00 |
| 08.08.2025 | 28,94 | 29,24 | 28,57 | 28,78 | -0,96% | 646.631,00 |
| 07.08.2025 | 29,73 | 29,87 | 28,91 | 29,06 | -2,19% | 793.170,00 |
| 06.08.2025 | 29,76 | 30,23 | 29,39 | 29,71 | -0,50% | 1.324.454,00 |
| 05.08.2025 | 28,22 | 30,28 | 27,89 | 29,86 | 6,45% | 2.811.030,00 |
| 04.08.2025 | 27,33 | 28,62 | 26,77 | 28,05 | 26,69% | 4.234.731,00 |
| 01.08.2025 | 22,42 | 22,56 | 21,99 | 22,14 | -1,69% | 1.120.814,00 |
| 31.07.2025 | 22,38 | 22,53 | 22,04 | 22,52 | -0,13% | 1.134.256,00 |
| 30.07.2025 | 23,51 | 23,59 | 22,42 | 22,55 | -3,92% | 1.093.708,00 |
| 29.07.2025 | 23,68 | 23,78 | 23,23 | 23,47 | -0,93% | 777.804,00 |
| 28.07.2025 | 24,15 | 24,39 | 23,65 | 23,69 | -2,27% | 909.475,00 |
| 25.07.2025 | 23,95 | 24,32 | 23,63 | 24,24 | 1,51% | 734.518,00 |
| 24.07.2025 | 24,12 | 24,21 | 23,80 | 23,88 | -1,57% | 783.348,00 |
| 23.07.2025 | 23,90 | 24,32 | 23,84 | 24,26 | 2,32% | 982.584,00 |
| 22.07.2025 | 22,92 | 23,88 | 22,90 | 23,71 | 3,00% | 1.406.000,00 |
| 21.07.2025 | 23,10 | 23,38 | 22,90 | 23,02 | 0,44% | 1.326.657,00 |
| 18.07.2025 | 23,10 | 23,83 | 22,70 | 22,92 | -1,16% | 1.714.917,00 |
| 17.07.2025 | 21,89 | 23,22 | 21,86 | 23,19 | 6,28% | 1.707.239,00 |
| 16.07.2025 | 21,73 | 22,01 | 21,51 | 21,82 | 1,07% | 835.472,00 |
| 15.07.2025 | 22,28 | 22,38 | 21,53 | 21,59 | -2,17% | 1.205.627,00 |
| 14.07.2025 | 22,56 | 22,59 | 21,81 | 22,07 | -2,95% | 1.453.442,00 |
| 11.07.2025 | 22,57 | 22,87 | 22,43 | 22,74 | -0,04% | 876.953,00 |
| 10.07.2025 | 22,11 | 23,02 | 22,10 | 22,75 | 2,85% | 962.596,00 |
| 09.07.2025 | 21,86 | 22,21 | 21,77 | 22,12 | 1,70% | 1.091.074,00 |
| 08.07.2025 | 21,12 | 22,02 | 21,08 | 21,75 | 3,23% | 1.065.350,00 |
| 07.07.2025 | 21,42 | 21,66 | 20,96 | 21,07 | -2,05% | 1.556.584,00 |
| 03.07.2025 | 21,79 | 21,91 | 21,42 | 21,51 | -0,37% | 560.963,00 |
| 02.07.2025 | 21,23 | 21,73 | 21,14 | 21,59 | 1,84% | 1.095.745,00 |
| 01.07.2025 | 20,16 | 21,50 | 20,15 | 21,20 | 5,16% | 1.690.370,00 |
| 30.06.2025 | 20,36 | 20,46 | 20,06 | 20,16 | -0,40% | 1.081.572,00 |
| 27.06.2025 | 20,23 | 20,33 | 20,02 | 20,24 | 0,85% | 2.112.599,00 |
| 26.06.2025 | 20,02 | 20,17 | 19,78 | 20,07 | 0,80% | 897.537,00 |
| 25.06.2025 | 20,05 | 20,24 | 19,88 | 19,91 | -1,24% | 957.122,00 |
| 24.06.2025 | 20,42 | 20,66 | 20,06 | 20,16 | -0,74% | 1.051.733,00 |
| 23.06.2025 | 19,80 | 20,52 | 19,76 | 20,31 | 2,42% | 1.539.587,00 |
| 20.06.2025 | 20,09 | 20,19 | 19,70 | 19,83 | -0,80% | 1.339.566,00 |
| 18.06.2025 | 20,49 | 20,67 | 19,97 | 19,99 | -2,44% | 1.193.978,00 |
| 17.06.2025 | 20,73 | 21,06 | 20,40 | 20,49 | -2,15% | 1.049.746,00 |
| 16.06.2025 | 20,96 | 21,11 | 20,72 | 20,94 | 1,06% | 1.710.603,00 |
| 13.06.2025 | 21,47 | 21,63 | 20,70 | 20,72 | -4,12% | 836.666,00 |
| 12.06.2025 | 21,58 | 21,75 | 21,45 | 21,61 | -0,87% | 697.963,00 |
| 11.06.2025 | 22,53 | 22,67 | 21,80 | 21,80 | -2,81% | 744.325,00 |
| 10.06.2025 | 22,51 | 22,86 | 22,35 | 22,43 | 0,40% | 873.329,00 |
| 09.06.2025 | 22,60 | 22,70 | 22,32 | 22,34 | -0,40% | 879.307,00 |
| 06.06.2025 | 22,24 | 22,48 | 22,08 | 22,43 | 1,72% | 762.985,00 |
| 05.06.2025 | 22,38 | 22,40 | 22,03 | 22,05 | -1,91% | 857.853,00 |
| 04.06.2025 | 22,28 | 22,59 | 22,25 | 22,48 | 1,03% | 716.902,00 |
| 03.06.2025 | 21,87 | 22,49 | 21,41 | 22,25 | 1,92% | 1.144.982,00 |
| 02.06.2025 | 23,26 | 23,41 | 21,69 | 21,83 | -6,27% | 2.013.543,00 |
| 30.05.2025 | 23,18 | 23,42 | 23,08 | 23,29 | 0,04% | 1.442.419,00 |
| 29.05.2025 | 22,93 | 23,33 | 22,93 | 23,28 | 1,97% | 844.711,00 |
| 28.05.2025 | 23,28 | 23,32 | 22,82 | 22,83 | -2,02% | 746.796,00 |
| 27.05.2025 | 23,17 | 23,32 | 22,92 | 23,30 | 1,70% | 806.155,00 |
| 23.05.2025 | 22,66 | 22,93 | 22,50 | 22,91 | 0,39% | 766.160,00 |
| 22.05.2025 | 22,88 | 23,08 | 22,75 | 22,82 | -0,61% | 970.127,00 |
| 21.05.2025 | 23,27 | 23,69 | 22,87 | 22,96 | -3,53% | 777.089,00 |
| 20.05.2025 | 23,82 | 24,24 | 23,71 | 23,80 | -0,13% | 779.965,00 |
| 19.05.2025 | 23,72 | 23,85 | 23,37 | 23,83 | -0,25% | 890.287,00 |
| 16.05.2025 | 23,80 | 24,01 | 23,61 | 23,89 | 0,59% | 867.356,00 |
| 15.05.2025 | 23,22 | 23,80 | 23,21 | 23,75 | 2,46% | 1.171.845,00 |
| 14.05.2025 | 23,20 | 23,65 | 22,95 | 23,18 | 1,44% | 1.584.250,00 |
| 13.05.2025 | 22,89 | 23,18 | 22,65 | 22,85 | -0,09% | 1.267.454,00 |
| 12.05.2025 | 22,18 | 23,30 | 22,12 | 22,87 | 6,08% | 1.864.195,00 |
| 09.05.2025 | 22,20 | 22,23 | 21,49 | 21,56 | -2,58% | 1.802.932,00 |
| 08.05.2025 | 21,89 | 22,68 | 21,58 | 22,13 | 0,96% | 2.022.177,00 |
| 07.05.2025 | 23,85 | 23,94 | 21,81 | 21,92 | -8,17% | 2.545.152,00 |
| 06.05.2025 | 24,93 | 24,97 | 23,60 | 23,87 | -7,77% | 2.189.606,00 |
| 05.05.2025 | 26,43 | 26,43 | 25,64 | 25,88 | -2,12% | 1.485.979,00 |
| 02.05.2025 | 27,05 | 27,05 | 26,32 | 26,44 | -0,68% | 923.272,00 |
| 01.05.2025 | 26,89 | 26,95 | 26,47 | 26,62 | -1,55% | 553.550,00 |
| 30.04.2025 | 27,12 | 27,18 | 26,50 | 27,04 | -0,22% | 664.336,00 |
| 29.04.2025 | 27,00 | 27,20 | 26,74 | 27,10 | 0,59% | 532.806,00 |
| 28.04.2025 | 27,03 | 27,18 | 26,75 | 26,94 | -0,11% | 394.440,00 |
| 25.04.2025 | 27,14 | 27,25 | 26,67 | 26,97 | -0,63% | 394.197,00 |
| 24.04.2025 | 26,93 | 27,30 | 26,52 | 27,14 | 0,56% | 510.095,00 |
| 23.04.2025 | 27,34 | 27,69 | 26,72 | 26,99 | -0,88% | 719.946,00 |
| 22.04.2025 | 26,91 | 27,28 | 26,80 | 27,23 | 2,25% | 544.399,00 |