5,630$
4,26%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,38 | 5,83 | 5,33 | 5,63 | 4,26% | 11.129.924,00 |
| 30.06.2025 | 5,44 | 5,46 | 5,30 | 5,40 | -0,74% | 6.589.582,00 |
| 27.06.2025 | 5,24 | 5,46 | 5,21 | 5,44 | 4,62% | 13.018.643,00 |
| 26.06.2025 | 5,13 | 5,22 | 5,10 | 5,20 | 1,56% | 5.671.169,00 |
| 25.06.2025 | 5,27 | 5,27 | 5,10 | 5,12 | -2,10% | 7.581.439,00 |
| 24.06.2025 | 5,35 | 5,36 | 5,16 | 5,23 | -0,95% | 9.400.065,00 |
| 23.06.2025 | 5,30 | 5,32 | 5,03 | 5,28 | -2,40% | 11.984.968,00 |
| 20.06.2025 | 5,50 | 5,50 | 5,37 | 5,41 | -0,55% | 12.061.874,00 |
| 18.06.2025 | 5,44 | 5,52 | 5,35 | 5,44 | 0,37% | 9.335.096,00 |
| 17.06.2025 | 5,67 | 5,70 | 5,39 | 5,42 | -6,23% | 9.528.419,00 |
| 16.06.2025 | 5,34 | 5,80 | 5,34 | 5,78 | 10,31% | 12.581.234,00 |
| 13.06.2025 | 5,57 | 5,63 | 5,22 | 5,24 | -3,50% | 12.180.861,00 |
| 12.06.2025 | 5,62 | 5,62 | 5,37 | 5,43 | -4,40% | 8.970.177,00 |
| 11.06.2025 | 5,79 | 5,79 | 5,62 | 5,68 | -0,18% | 6.969.681,00 |
| 10.06.2025 | 5,68 | 5,77 | 5,60 | 5,69 | 1,43% | 8.547.119,00 |
| 09.06.2025 | 5,61 | 5,69 | 5,54 | 5,61 | 1,26% | 10.556.877,00 |
| 06.06.2025 | 5,58 | 5,61 | 5,46 | 5,54 | 0,73% | 11.415.220,00 |
| 05.06.2025 | 5,27 | 5,57 | 5,24 | 5,50 | 3,97% | 15.103.032,00 |
| 04.06.2025 | 5,37 | 5,41 | 5,28 | 5,29 | -1,49% | 8.935.103,00 |
| 03.06.2025 | 5,05 | 5,43 | 4,94 | 5,37 | 6,34% | 15.342.257,00 |
| 02.06.2025 | 5,27 | 5,28 | 4,98 | 5,05 | -4,63% | 12.719.533,00 |
| 30.05.2025 | 5,35 | 5,40 | 5,24 | 5,30 | -2,84% | 12.849.072,00 |
| 29.05.2025 | 5,33 | 5,46 | 5,30 | 5,45 | 2,64% | 12.625.153,00 |
| 28.05.2025 | 5,47 | 5,49 | 5,28 | 5,31 | -2,75% | 8.553.969,00 |
| 27.05.2025 | 5,60 | 5,60 | 5,33 | 5,46 | -0,36% | 10.872.432,00 |
| 23.05.2025 | 5,42 | 5,53 | 5,42 | 5,48 | -2,84% | 9.838.172,00 |
| 22.05.2025 | 5,43 | 5,67 | 5,42 | 5,64 | 3,68% | 11.724.201,00 |
| 21.05.2025 | 5,58 | 5,68 | 5,43 | 5,44 | -4,73% | 9.627.827,00 |
| 20.05.2025 | 5,71 | 5,82 | 5,68 | 5,71 | 0,35% | 7.448.518,00 |
| 19.05.2025 | 5,71 | 5,74 | 5,61 | 5,69 | -3,56% | 9.880.392,00 |
| 16.05.2025 | 6,00 | 6,02 | 5,88 | 5,90 | -1,17% | 6.215.370,00 |
| 15.05.2025 | 5,85 | 5,98 | 5,81 | 5,97 | 1,02% | 7.301.813,00 |
| 14.05.2025 | 6,00 | 6,06 | 5,86 | 5,91 | -2,48% | 7.179.413,00 |
| 13.05.2025 | 6,01 | 6,10 | 5,91 | 6,06 | 0,83% | 7.730.286,00 |
| 12.05.2025 | 5,71 | 6,13 | 5,63 | 6,01 | 15,13% | 11.399.454,00 |
| 09.05.2025 | 5,25 | 5,33 | 5,19 | 5,22 | -0,76% | 6.884.130,00 |
| 08.05.2025 | 5,07 | 5,30 | 5,02 | 5,26 | 5,20% | 8.423.887,00 |
| 07.05.2025 | 5,04 | 5,08 | 4,92 | 5,00 | 0,20% | 8.126.425,00 |
| 06.05.2025 | 5,07 | 5,14 | 4,94 | 4,99 | -2,16% | 8.490.709,00 |
| 05.05.2025 | 5,18 | 5,25 | 5,09 | 5,10 | -2,86% | 9.377.065,00 |
| 02.05.2025 | 5,24 | 5,40 | 5,07 | 5,25 | 1,55% | 12.826.723,00 |
| 01.05.2025 | 4,87 | 5,27 | 4,75 | 5,17 | 8,16% | 14.414.291,00 |
| 30.04.2025 | 4,81 | 4,93 | 4,49 | 4,78 | -7,54% | 14.752.029,00 |
| 29.04.2025 | 5,09 | 5,23 | 5,04 | 5,17 | 1,17% | 11.045.578,00 |
| 28.04.2025 | 5,04 | 5,30 | 5,02 | 5,11 | 2,00% | 10.417.119,00 |
| 25.04.2025 | 5,10 | 5,15 | 4,98 | 5,01 | -2,15% | 6.383.283,00 |
| 24.04.2025 | 5,01 | 5,20 | 4,93 | 5,12 | 3,85% | 6.304.460,00 |
| 23.04.2025 | 4,96 | 5,30 | 4,92 | 4,93 | 4,45% | 11.825.294,00 |
| 22.04.2025 | 4,61 | 4,81 | 4,58 | 4,72 | 3,74% | 7.681.088,00 |
| 21.04.2025 | 4,60 | 4,62 | 4,43 | 4,55 | -3,19% | 7.848.186,00 |
| 17.04.2025 | 4,61 | 4,77 | 4,61 | 4,70 | 1,51% | 6.671.842,00 |
| 16.04.2025 | 4,70 | 4,80 | 4,55 | 4,63 | -2,11% | 8.449.869,00 |
| 15.04.2025 | 4,91 | 5,00 | 4,66 | 4,73 | -5,21% | 9.157.954,00 |
| 14.04.2025 | 4,86 | 5,09 | 4,85 | 4,99 | 5,72% | 10.367.678,00 |
| 11.04.2025 | 4,51 | 4,75 | 4,44 | 4,72 | 3,74% | 11.215.757,00 |
| 10.04.2025 | 5,04 | 5,04 | 4,44 | 4,55 | -9,72% | 8.924.234,00 |
| 09.04.2025 | 4,40 | 5,12 | 4,22 | 5,04 | 12,25% | 15.515.646,00 |
| 08.04.2025 | 5,07 | 5,12 | 4,43 | 4,49 | -8,09% | 13.440.241,00 |
| 07.04.2025 | 4,90 | 5,24 | 4,64 | 4,89 | -4,50% | 17.312.214,00 |
| 04.04.2025 | 5,22 | 5,28 | 4,83 | 5,12 | -6,32% | 13.358.216,00 |
| 03.04.2025 | 6,00 | 6,10 | 5,44 | 5,46 | -12,92% | 10.597.531,00 |
| 02.04.2025 | 6,11 | 6,29 | 6,10 | 6,27 | 1,46% | 6.774.866,00 |
| 01.04.2025 | 6,17 | 6,26 | 6,09 | 6,18 | -0,48% | 5.456.397,00 |
| 31.03.2025 | 6,26 | 6,29 | 6,06 | 6,21 | -2,82% | 8.861.575,00 |
| 28.03.2025 | 6,47 | 6,48 | 6,29 | 6,39 | -1,84% | 4.729.160,00 |
| 27.03.2025 | 6,48 | 6,52 | 6,39 | 6,51 | 0,31% | 4.173.465,00 |
| 26.03.2025 | 6,56 | 6,61 | 6,43 | 6,49 | -1,37% | 3.908.818,00 |
| 25.03.2025 | 6,73 | 6,82 | 6,54 | 6,58 | -2,23% | 5.919.504,00 |
| 24.03.2025 | 6,54 | 6,75 | 6,49 | 6,73 | 4,26% | 6.727.537,00 |
| 21.03.2025 | 6,43 | 6,53 | 6,40 | 6,46 | -1,30% | 9.596.785,00 |
| 20.03.2025 | 6,48 | 6,65 | 6,44 | 6,54 | -0,30% | 6.050.604,00 |
| 19.03.2025 | 6,49 | 6,60 | 6,42 | 6,56 | 0,77% | 6.522.815,00 |
| 18.03.2025 | 6,59 | 6,60 | 6,37 | 6,51 | -1,88% | 5.405.326,00 |
| 17.03.2025 | 6,57 | 6,69 | 6,50 | 6,64 | 1,14% | 4.907.245,00 |
| 14.03.2025 | 6,63 | 6,66 | 6,48 | 6,56 | 0,77% | 10.450.017,00 |
| 13.03.2025 | 6,57 | 6,61 | 6,29 | 6,51 | -1,06% | 10.054.813,00 |
| 12.03.2025 | 6,58 | 6,64 | 6,33 | 6,58 | 0,61% | 11.594.612,00 |
| 11.03.2025 | 6,71 | 6,79 | 6,44 | 6,54 | -2,82% | 10.289.235,00 |
| 10.03.2025 | 6,67 | 7,02 | 6,61 | 6,73 | -0,59% | 9.849.810,00 |
| 07.03.2025 | 6,65 | 6,81 | 6,53 | 6,77 | 0,89% | 8.273.464,00 |
| 06.03.2025 | 6,53 | 6,71 | 6,46 | 6,71 | 0,30% | 10.352.995,00 |
| 05.03.2025 | 6,40 | 6,72 | 6,40 | 6,69 | 5,35% | 9.494.293,00 |
| 04.03.2025 | 6,14 | 6,47 | 6,12 | 6,35 | 1,11% | 9.199.364,00 |
| 03.03.2025 | 6,44 | 6,68 | 6,24 | 6,28 | -2,33% | 10.185.806,00 |
| 28.02.2025 | 6,36 | 6,49 | 6,26 | 6,43 | 0,94% | 17.012.017,00 |
| 27.02.2025 | 6,63 | 6,63 | 6,37 | 6,37 | -4,35% | 20.536.039,00 |
| 26.02.2025 | 6,82 | 6,92 | 6,60 | 6,66 | -1,62% | 17.685.477,00 |
| 25.02.2025 | 6,46 | 6,85 | 6,46 | 6,77 | 4,96% | 17.324.057,00 |
| 24.02.2025 | 6,80 | 6,80 | 6,44 | 6,45 | -5,15% | 14.020.428,00 |
| 21.02.2025 | 6,80 | 6,91 | 6,72 | 6,80 | 0,00% | 9.709.060,00 |
| 20.02.2025 | 6,88 | 6,93 | 6,75 | 6,80 | -1,88% | 8.201.059,00 |
| 19.02.2025 | 6,80 | 7,02 | 6,77 | 6,93 | 0,87% | 12.053.138,00 |
| 18.02.2025 | 7,00 | 7,07 | 6,83 | 6,87 | -2,62% | 7.597.870,00 |
| 14.02.2025 | 7,00 | 7,15 | 7,00 | 7,06 | 0,64% | 6.666.126,00 |
| 13.02.2025 | 7,09 | 7,15 | 7,00 | 7,01 | -1,13% | 7.800.400,00 |
| 12.02.2025 | 7,20 | 7,24 | 7,00 | 7,09 | -3,27% | 8.917.316,00 |
| 11.02.2025 | 6,92 | 7,53 | 6,86 | 7,33 | 4,64% | 14.373.065,00 |
| 10.02.2025 | 7,39 | 7,39 | 6,74 | 7,01 | -1,75% | 17.860.233,00 |
| 07.02.2025 | 7,68 | 7,73 | 6,87 | 7,13 | -26,42% | 34.310.750,00 |
| 06.02.2025 | 9,83 | 10,01 | 9,58 | 9,69 | -0,10% | 7.849.604,00 |