18,200$
2,88%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,81 | 18,21 | 17,62 | 18,20 | 2,88% | 539.794,00 |
| 08.01.2026 | 16,76 | 17,95 | 16,70 | 17,69 | 4,74% | 640.385,00 |
| 07.01.2026 | 17,13 | 17,37 | 16,48 | 16,89 | -1,57% | 768.969,00 |
| 06.01.2026 | 16,78 | 17,19 | 16,73 | 17,16 | 2,08% | 477.126,00 |
| 05.01.2026 | 16,79 | 17,01 | 16,55 | 16,81 | -0,30% | 707.616,00 |
| 02.01.2026 | 17,01 | 17,09 | 16,66 | 16,86 | -1,11% | 666.685,00 |
| 31.12.2025 | 17,14 | 17,30 | 17,00 | 17,05 | -0,53% | 611.767,00 |
| 30.12.2025 | 17,19 | 17,46 | 17,04 | 17,14 | -1,38% | 531.367,00 |
| 29.12.2025 | 17,36 | 17,53 | 17,21 | 17,38 | -0,57% | 525.987,00 |
| 26.12.2025 | 17,43 | 17,61 | 17,36 | 17,48 | 0,23% | 411.950,00 |
| 24.12.2025 | 17,04 | 17,45 | 17,01 | 17,44 | 1,99% | 221.113,00 |
| 23.12.2025 | 17,33 | 17,51 | 17,01 | 17,10 | -0,35% | 835.056,00 |
| 22.12.2025 | 17,38 | 17,56 | 17,10 | 17,16 | -2,05% | 631.858,00 |
| 19.12.2025 | 17,63 | 17,69 | 17,30 | 17,52 | -1,46% | 1.383.316,00 |
| 18.12.2025 | 18,19 | 18,37 | 17,72 | 17,78 | -2,04% | 647.823,00 |
| 17.12.2025 | 17,86 | 18,50 | 17,78 | 18,15 | 2,20% | 688.836,00 |
| 16.12.2025 | 17,55 | 17,91 | 17,49 | 17,76 | 1,37% | 552.750,00 |
| 15.12.2025 | 17,55 | 17,55 | 17,23 | 17,52 | 0,69% | 604.067,00 |
| 12.12.2025 | 17,52 | 17,76 | 17,34 | 17,40 | -0,63% | 513.059,00 |
| 11.12.2025 | 17,40 | 17,62 | 17,36 | 17,51 | 1,04% | 583.052,00 |
| 10.12.2025 | 16,54 | 17,40 | 16,43 | 17,33 | 5,54% | 1.054.087,00 |
| 09.12.2025 | 16,02 | 16,50 | 15,93 | 16,42 | 3,21% | 671.809,00 |
| 08.12.2025 | 16,75 | 16,75 | 15,88 | 15,91 | -4,90% | 921.993,00 |
| 05.12.2025 | 16,97 | 17,23 | 16,68 | 16,73 | -1,06% | 553.710,00 |
| 04.12.2025 | 17,49 | 17,50 | 16,89 | 16,91 | -3,87% | 550.377,00 |
| 03.12.2025 | 17,12 | 17,67 | 17,05 | 17,59 | 3,47% | 574.041,00 |
| 02.12.2025 | 17,47 | 17,49 | 16,65 | 17,00 | -2,80% | 808.114,00 |
| 01.12.2025 | 17,58 | 17,90 | 17,42 | 17,49 | -2,07% | 695.959,00 |
| 28.11.2025 | 17,88 | 18,01 | 17,71 | 17,86 | 0,17% | 329.502,00 |
| 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% | 838.628,00 |
| 24.11.2025 | 17,35 | 17,48 | 17,22 | 17,46 | 2,59% | 839.839,00 |
| 20.11.2025 | 17,67 | 17,74 | 16,98 | 17,02 | -2,35% | 826.403,00 |
| 19.11.2025 | 17,00 | 17,47 | 16,63 | 17,43 | 3,32% | 1.113.076,00 |
| 18.11.2025 | 17,36 | 17,44 | 16,73 | 16,87 | -5,22% | 1.393.778,00 |
| 17.11.2025 | 18,18 | 18,39 | 17,73 | 17,80 | -3,21% | 1.179.900,00 |
| 13.11.2025 | 18,93 | 20,44 | 18,30 | 18,39 | -2,75% | 1.361.283,00 |
| 12.11.2025 | 18,66 | 19,11 | 18,63 | 18,91 | 1,83% | 874.109,00 |
| 11.11.2025 | 19,00 | 19,00 | 18,52 | 18,57 | -1,38% | 579.813,00 |
| 10.11.2025 | 18,75 | 18,83 | 18,51 | 18,83 | 0,53% | 727.843,00 |
| 07.11.2025 | 18,75 | 18,86 | 18,51 | 18,73 | 0,16% | 657.236,00 |
| 06.11.2025 | 19,18 | 19,31 | 18,57 | 18,70 | -2,50% | 722.076,00 |
| 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% | 709.003,00 |
| 03.11.2025 | 19,27 | 19,36 | 18,63 | 19,20 | -0,98% | 787.283,00 |
| 31.10.2025 | 19,28 | 19,54 | 18,97 | 19,39 | 0,36% | 591.600,00 |
| 30.10.2025 | 18,90 | 19,36 | 18,87 | 19,32 | 1,90% | 637.038,00 |
| 29.10.2025 | 19,59 | 19,59 | 18,72 | 18,96 | -3,41% | 559.205,00 |
| 28.10.2025 | 19,42 | 19,63 | 19,06 | 19,63 | 0,46% | 841.190,00 |
| 27.10.2025 | 19,91 | 19,91 | 19,43 | 19,54 | -0,76% | 524.185,00 |
| 24.10.2025 | 20,08 | 20,28 | 19,63 | 19,69 | -0,66% | 477.461,00 |
| 23.10.2025 | 20,13 | 20,28 | 19,62 | 19,82 | -1,34% | 575.990,00 |
| 22.10.2025 | 19,77 | 20,30 | 19,50 | 20,09 | 1,46% | 595.564,00 |
| 21.10.2025 | 20,04 | 20,06 | 19,62 | 19,80 | -0,90% | 575.958,00 |
| 20.10.2025 | 20,37 | 20,37 | 19,93 | 19,98 | -1,38% | 551.860,00 |
| 17.10.2025 | 20,04 | 20,39 | 19,97 | 20,26 | 1,30% | 557.679,00 |
| 16.10.2025 | 20,16 | 20,37 | 19,95 | 20,00 | -0,79% | 721.955,00 |
| 15.10.2025 | 20,18 | 20,31 | 19,93 | 20,16 | 0,40% | 396.911,00 |
| 14.10.2025 | 19,72 | 20,15 | 19,54 | 20,08 | 1,67% | 471.533,00 |
| 13.10.2025 | 19,74 | 19,94 | 19,68 | 19,75 | 0,51% | 574.756,00 |
| 10.10.2025 | 20,33 | 20,34 | 19,51 | 19,65 | -2,67% | 465.421,00 |
| 09.10.2025 | 20,22 | 20,34 | 19,97 | 20,19 | -0,39% | 419.419,00 |
| 08.10.2025 | 20,15 | 20,53 | 20,15 | 20,27 | 0,10% | 387.761,00 |
| 07.10.2025 | 20,38 | 20,38 | 19,92 | 20,25 | 1,61% | 564.838,00 |
| 06.10.2025 | 20,54 | 20,72 | 19,87 | 19,93 | -3,25% | 501.924,00 |
| 02.10.2025 | 20,82 | 20,88 | 20,48 | 20,60 | -1,34% | 541.912,00 |
| 01.10.2025 | 20,30 | 20,94 | 20,13 | 20,88 | 2,55% | 763.643,00 |
| 30.09.2025 | 19,91 | 20,38 | 19,84 | 20,36 | 2,16% | 829.997,00 |
| 29.09.2025 | 19,72 | 19,98 | 19,43 | 19,93 | 0,96% | 782.330,00 |
| 26.09.2025 | 19,44 | 19,80 | 19,39 | 19,74 | 1,65% | 600.168,00 |
| 25.09.2025 | 19,89 | 19,89 | 19,25 | 19,42 | -1,67% | 609.044,00 |
| 24.09.2025 | 19,65 | 19,94 | 19,60 | 19,75 | 1,23% | 854.805,00 |
| 23.09.2025 | 20,17 | 20,29 | 19,26 | 19,51 | -2,21% | 898.325,00 |
| 22.09.2025 | 20,32 | 20,38 | 19,89 | 19,95 | -1,82% | 832.317,00 |
| 19.09.2025 | 20,84 | 20,99 | 20,18 | 20,32 | -2,73% | 1.633.195,00 |
| 18.09.2025 | 20,65 | 21,04 | 20,61 | 20,89 | 0,29% | 643.636,00 |
| 17.09.2025 | 21,15 | 21,66 | 20,71 | 20,83 | -2,07% | 690.400,00 |
| 16.09.2025 | 21,31 | 21,37 | 20,85 | 21,27 | 0,47% | 798.875,00 |
| 15.09.2025 | 21,84 | 21,91 | 21,04 | 21,17 | -2,49% | 758.534,00 |
| 12.09.2025 | 21,99 | 22,05 | 21,35 | 21,71 | -1,41% | 935.373,00 |
| 11.09.2025 | 21,69 | 22,15 | 21,56 | 22,02 | 1,62% | 842.546,00 |
| 10.09.2025 | 22,28 | 22,28 | 21,38 | 21,67 | -3,30% | 814.878,00 |
| 09.09.2025 | 22,52 | 22,67 | 22,28 | 22,41 | -0,97% | 939.973,00 |
| 08.09.2025 | 23,35 | 23,35 | 22,31 | 22,63 | -3,29% | 854.323,00 |
| 05.09.2025 | 23,13 | 24,09 | 23,13 | 23,40 | -0,76% | 850.903,00 |
| 04.09.2025 | 23,81 | 23,95 | 23,24 | 23,58 | -0,76% | 447.266,00 |
| 03.09.2025 | 23,54 | 23,88 | 23,42 | 23,76 | 0,17% | 470.446,00 |
| 02.09.2025 | 23,96 | 24,05 | 23,50 | 23,72 | -1,25% | 562.572,00 |
| 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 | 23,23 | 23,65 | 23,10 | 23,51 | 1,56% | 476.954,00 |
| 26.08.2025 | 23,54 | 23,66 | 23,11 | 23,15 | -1,49% | 506.201,00 |
| 25.08.2025 | 23,82 | 23,86 | 23,50 | 23,50 | -1,92% | 573.845,00 |
| 22.08.2025 | 23,64 | 24,12 | 23,51 | 23,96 | 2,57% | 544.396,00 |
| 21.08.2025 | 23,01 | 23,42 | 22,74 | 23,36 | -0,04% | 502.034,00 |
| 20.08.2025 | 23,58 | 23,81 | 23,32 | 23,37 | -0,76% | 483.180,00 |
| 19.08.2025 | 23,38 | 23,73 | 23,26 | 23,55 | 1,90% | 500.217,00 |
| 18.08.2025 | 23,03 | 23,29 | 22,98 | 23,11 | 0,78% | 598.628,00 |
| 15.08.2025 | 23,32 | 23,48 | 22,85 | 22,93 | -1,42% | 576.914,00 |
| 14.08.2025 | 23,19 | 23,27 | 22,71 | 23,26 | -1,23% | 1.221.428,00 |