21,500$
2,14%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 21,15 | 21,63 | 21,14 | 21,50 | 2,14% | 1.409.530,00 |
| 28.01.2026 | 21,68 | 22,11 | 20,98 | 21,05 | -3,13% | 1.205.521,00 |
| 27.01.2026 | 20,85 | 21,74 | 20,77 | 21,73 | 3,92% | 1.435.616,00 |
| 26.01.2026 | 19,82 | 20,99 | 19,81 | 20,91 | 3,46% | 1.695.331,00 |
| 22.01.2026 | 20,26 | 20,49 | 19,91 | 20,21 | 0,60% | 1.445.819,00 |
| 21.01.2026 | 19,85 | 20,18 | 19,63 | 20,09 | 1,21% | 1.116.746,00 |
| 20.01.2026 | 20,23 | 20,34 | 19,72 | 19,85 | -4,01% | 1.323.995,00 |
| 16.01.2026 | 21,06 | 21,13 | 20,47 | 20,68 | -2,64% | 1.025.950,00 |
| 15.01.2026 | 21,52 | 21,72 | 21,05 | 21,24 | -1,35% | 966.514,00 |
| 14.01.2026 | 21,15 | 21,90 | 21,07 | 21,53 | 1,75% | 637.382,00 |
| 13.01.2026 | 20,91 | 21,50 | 20,88 | 21,16 | 1,39% | 823.368,00 |
| 12.01.2026 | 21,65 | 21,75 | 20,85 | 20,87 | -3,51% | 1.273.727,00 |
| 09.01.2026 | 21,24 | 21,65 | 20,90 | 21,63 | 2,41% | 922.907,00 |
| 08.01.2026 | 20,03 | 21,29 | 20,01 | 21,12 | 4,61% | 1.030.369,00 |
| 07.01.2026 | 20,48 | 20,78 | 19,71 | 20,19 | 0,00% | 1.017.208,00 |
| 06.01.2026 | 19,19 | 20,29 | 18,92 | 20,19 | 5,32% | 990.977,00 |
| 05.01.2026 | 19,93 | 20,08 | 19,14 | 19,17 | -3,81% | 1.184.424,00 |
| 02.01.2026 | 20,08 | 20,19 | 19,71 | 19,93 | 0,20% | 951.512,00 |
| 31.12.2025 | 19,99 | 20,01 | 19,80 | 19,89 | -0,65% | 803.831,00 |
| 30.12.2025 | 20,21 | 20,30 | 19,99 | 20,02 | -0,94% | 642.471,00 |
| 29.12.2025 | 20,40 | 20,50 | 20,08 | 20,21 | -0,49% | 929.706,00 |
| 26.12.2025 | 20,35 | 20,41 | 20,02 | 20,31 | -0,10% | 853.253,00 |
| 24.12.2025 | 19,93 | 20,41 | 19,75 | 20,33 | 2,01% | 404.005,00 |
| 23.12.2025 | 19,83 | 19,99 | 19,71 | 19,93 | 0,76% | 850.750,00 |
| 22.12.2025 | 19,77 | 20,32 | 19,70 | 19,78 | -0,15% | 838.075,00 |
| 19.12.2025 | 20,44 | 20,44 | 19,55 | 19,81 | -2,08% | 1.878.673,00 |
| 18.12.2025 | 20,71 | 20,97 | 20,11 | 20,23 | -1,22% | 941.434,00 |
| 17.12.2025 | 20,76 | 21,34 | 20,36 | 20,48 | -1,21% | 866.311,00 |
| 16.12.2025 | 20,39 | 20,98 | 20,33 | 20,73 | 1,62% | 1.039.079,00 |
| 15.12.2025 | 20,38 | 20,94 | 20,16 | 20,40 | 0,54% | 1.109.342,00 |
| 12.12.2025 | 20,95 | 21,10 | 19,96 | 20,29 | -2,78% | 1.515.912,00 |
| 11.12.2025 | 19,50 | 21,21 | 19,44 | 20,87 | 7,41% | 2.438.282,00 |
| 10.12.2025 | 18,65 | 19,50 | 18,55 | 19,43 | 4,63% | 2.286.092,00 |
| 09.12.2025 | 17,91 | 18,80 | 17,88 | 18,57 | 3,40% | 1.391.563,00 |
| 08.12.2025 | 18,16 | 18,24 | 17,82 | 17,96 | -1,37% | 1.362.008,00 |
| 05.12.2025 | 17,96 | 18,43 | 17,86 | 18,21 | 0,55% | 1.544.111,00 |
| 04.12.2025 | 18,71 | 18,94 | 17,98 | 18,11 | -2,48% | 1.308.324,00 |
| 03.12.2025 | 17,76 | 18,80 | 17,63 | 18,57 | 9,11% | 2.110.801,00 |
| 02.12.2025 | 17,56 | 17,56 | 16,77 | 17,02 | -1,96% | 1.788.620,00 |
| 01.12.2025 | 18,10 | 18,22 | 17,31 | 17,36 | -4,77% | 1.691.286,00 |
| 28.11.2025 | 18,15 | 18,44 | 18,10 | 18,23 | 0,72% | 731.485,00 |
| 26.11.2025 | 17,50 | 18,44 | 17,50 | 18,10 | 3,37% | 1.737.053,00 |
| 25.11.2025 | 17,62 | 18,21 | 17,43 | 17,51 | -2,61% | 1.785.164,00 |
| 24.11.2025 | 18,24 | 18,30 | 17,72 | 17,98 | 1,70% | 2.215.904,00 |
| 20.11.2025 | 18,25 | 18,30 | 17,13 | 17,68 | -2,64% | 2.897.192,00 |
| 19.11.2025 | 19,47 | 19,56 | 17,80 | 18,16 | -6,58% | 3.975.567,00 |
| 18.11.2025 | 19,46 | 20,16 | 17,65 | 19,44 | -18,49% | 6.009.477,00 |
| 17.11.2025 | 23,87 | 24,12 | 23,69 | 23,85 | -1,65% | 875.680,00 |
| 13.11.2025 | 24,22 | 24,90 | 24,20 | 24,25 | -0,53% | 768.981,00 |
| 12.11.2025 | 24,24 | 25,21 | 24,24 | 24,38 | 0,04% | 991.153,00 |
| 11.11.2025 | 23,64 | 24,64 | 23,48 | 24,37 | 2,31% | 1.353.938,00 |
| 10.11.2025 | 23,91 | 24,04 | 23,74 | 23,82 | -0,08% | 706.577,00 |
| 07.11.2025 | 23,68 | 24,04 | 23,51 | 23,84 | 0,97% | 796.479,00 |
| 06.11.2025 | 24,11 | 24,74 | 23,55 | 23,61 | -1,95% | 665.710,00 |
| 05.11.2025 | 23,64 | 24,28 | 23,52 | 24,08 | 2,38% | 840.484,00 |
| 04.11.2025 | 23,34 | 23,77 | 23,01 | 23,52 | 1,16% | 993.555,00 |
| 03.11.2025 | 23,38 | 23,48 | 22,80 | 23,25 | 0,09% | 927.975,00 |
| 31.10.2025 | 23,21 | 23,49 | 22,87 | 23,23 | 0,13% | 730.131,00 |
| 30.10.2025 | 23,41 | 23,83 | 23,12 | 23,20 | -1,40% | 772.293,00 |
| 29.10.2025 | 24,10 | 24,31 | 23,35 | 23,53 | -2,45% | 703.372,00 |
| 28.10.2025 | 23,99 | 24,31 | 23,79 | 24,12 | 0,12% | 607.997,00 |
| 27.10.2025 | 24,40 | 24,40 | 23,83 | 24,09 | -1,15% | 583.646,00 |
| 24.10.2025 | 24,83 | 24,87 | 24,29 | 24,37 | -0,65% | 567.869,00 |
| 23.10.2025 | 24,75 | 24,89 | 24,19 | 24,53 | -1,57% | 597.863,00 |
| 22.10.2025 | 25,00 | 25,35 | 24,78 | 24,92 | -0,99% | 605.309,00 |
| 21.10.2025 | 24,50 | 25,23 | 24,18 | 25,17 | 3,67% | 868.130,00 |
| 20.10.2025 | 24,94 | 24,97 | 24,26 | 24,28 | -2,45% | 500.372,00 |
| 17.10.2025 | 24,33 | 24,95 | 24,23 | 24,89 | 2,51% | 797.475,00 |
| 16.10.2025 | 24,04 | 24,77 | 23,93 | 24,28 | 1,08% | 870.195,00 |
| 15.10.2025 | 23,99 | 24,39 | 23,65 | 24,02 | 0,63% | 716.884,00 |
| 14.10.2025 | 23,68 | 23,95 | 23,28 | 23,87 | 0,59% | 765.997,00 |
| 13.10.2025 | 23,72 | 24,02 | 23,58 | 23,73 | 0,72% | 979.635,00 |
| 10.10.2025 | 24,44 | 24,83 | 23,39 | 23,56 | -3,44% | 1.000.065,00 |
| 09.10.2025 | 24,60 | 24,78 | 24,25 | 24,40 | -0,33% | 729.121,00 |
| 08.10.2025 | 24,62 | 24,62 | 24,02 | 24,48 | -1,33% | 682.942,00 |
| 07.10.2025 | 24,17 | 24,91 | 24,06 | 24,81 | 2,73% | 901.804,00 |
| 06.10.2025 | 24,93 | 24,93 | 23,92 | 24,15 | -3,36% | 1.018.362,00 |
| 02.10.2025 | 25,07 | 25,11 | 24,69 | 24,99 | -0,24% | 777.620,00 |
| 01.10.2025 | 24,74 | 25,21 | 24,60 | 25,05 | 0,64% | 777.348,00 |
| 30.09.2025 | 24,91 | 24,97 | 24,48 | 24,89 | 0,00% | 974.046,00 |
| 29.09.2025 | 26,01 | 26,14 | 24,85 | 24,89 | -3,90% | 828.310,00 |
| 26.09.2025 | 25,89 | 26,04 | 25,67 | 25,90 | 0,31% | 648.164,00 |
| 25.09.2025 | 26,53 | 26,53 | 25,50 | 25,82 | -2,49% | 787.626,00 |
| 24.09.2025 | 26,21 | 26,71 | 26,10 | 26,48 | 1,30% | 689.822,00 |
| 23.09.2025 | 27,70 | 27,70 | 25,89 | 26,14 | -5,50% | 1.261.175,00 |
| 22.09.2025 | 28,88 | 28,92 | 27,66 | 27,66 | -4,06% | 802.641,00 |
| 19.09.2025 | 29,58 | 29,73 | 28,79 | 28,83 | -2,37% | 2.316.607,00 |
| 18.09.2025 | 29,46 | 29,88 | 29,36 | 29,53 | -0,40% | 798.329,00 |
| 17.09.2025 | 29,44 | 30,29 | 29,34 | 29,65 | 1,44% | 1.043.808,00 |
| 16.09.2025 | 29,50 | 29,87 | 29,11 | 29,23 | -1,45% | 1.066.875,00 |
| 15.09.2025 | 29,58 | 30,10 | 29,44 | 29,66 | 0,41% | 800.012,00 |
| 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 |