4,310$
-5,07%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 4,51 | 4,58 | 4,27 | 4,31 | -5,07% | 6.947.832,00 |
| 04.03.2026 | 4,40 | 4,58 | 4,35 | 4,54 | 3,77% | 5.400.664,00 |
| 03.03.2026 | 4,30 | 4,38 | 4,20 | 4,38 | -1,35% | 4.513.465,00 |
| 02.03.2026 | 4,44 | 4,48 | 4,35 | 4,44 | -2,74% | 4.184.240,00 |
| 27.02.2026 | 4,56 | 4,57 | 4,44 | 4,56 | -1,51% | 5.783.505,00 |
| 26.02.2026 | 4,57 | 4,65 | 4,49 | 4,63 | 1,54% | 4.878.158,00 |
| 25.02.2026 | 4,62 | 4,62 | 4,43 | 4,56 | -1,19% | 4.562.185,00 |
| 24.02.2026 | 4,64 | 4,74 | 4,58 | 4,62 | -5,43% | 4.159.450,00 |
| 20.02.2026 | 4,68 | 4,89 | 4,62 | 4,88 | 3,61% | 4.473.346,00 |
| 19.02.2026 | 4,72 | 4,74 | 4,62 | 4,71 | -0,63% | 3.140.431,00 |
| 18.02.2026 | 4,68 | 4,84 | 4,62 | 4,74 | 1,50% | 3.808.186,00 |
| 17.02.2026 | 4,70 | 4,72 | 4,58 | 4,67 | -0,64% | 4.341.366,00 |
| 13.02.2026 | 4,56 | 4,72 | 4,52 | 4,70 | 4,44% | 4.739.087,00 |
| 12.02.2026 | 4,53 | 4,70 | 4,38 | 4,50 | -0,22% | 6.799.607,00 |
| 11.02.2026 | 4,58 | 4,64 | 4,45 | 4,51 | -0,88% | 4.408.718,00 |
| 10.02.2026 | 4,51 | 4,62 | 4,32 | 4,55 | 0,22% | 7.065.161,00 |
| 09.02.2026 | 4,59 | 4,69 | 4,47 | 4,54 | -1,84% | 6.707.370,00 |
| 06.02.2026 | 4,00 | 4,78 | 3,99 | 4,63 | 2,32% | 14.279.843,00 |
| 05.02.2026 | 4,60 | 4,65 | 4,42 | 4,52 | -1,53% | 7.069.075,00 |
| 04.02.2026 | 4,40 | 4,65 | 4,40 | 4,59 | 4,32% | 7.194.889,00 |
| 03.02.2026 | 4,33 | 4,51 | 4,31 | 4,40 | 1,62% | 5.862.578,00 |
| 02.02.2026 | 4,26 | 4,40 | 4,21 | 4,33 | 1,88% | 4.887.009,00 |
| 30.01.2026 | 4,17 | 4,34 | 4,17 | 4,25 | 1,43% | 6.679.397,00 |
| 29.01.2026 | 4,33 | 4,36 | 4,09 | 4,19 | -2,78% | 10.728.042,00 |
| 28.01.2026 | 4,39 | 4,43 | 4,31 | 4,31 | -1,15% | 4.263.699,00 |
| 27.01.2026 | 4,37 | 4,39 | 4,29 | 4,36 | -0,23% | 2.754.893,00 |
| 26.01.2026 | 4,39 | 4,46 | 4,33 | 4,37 | 0,46% | 4.272.782,00 |
| 22.01.2026 | 4,27 | 4,38 | 4,27 | 4,35 | 2,23% | 4.511.578,00 |
| 21.01.2026 | 4,25 | 4,31 | 4,16 | 4,26 | 0,83% | 5.509.963,00 |
| 20.01.2026 | 4,14 | 4,22 | 4,13 | 4,22 | 0,00% | 4.634.383,00 |
| 16.01.2026 | 4,25 | 4,26 | 4,16 | 4,22 | -1,40% | 4.785.673,00 |
| 15.01.2026 | 4,24 | 4,29 | 4,15 | 4,28 | 1,42% | 4.398.515,00 |
| 14.01.2026 | 4,27 | 4,35 | 4,19 | 4,22 | -0,47% | 4.722.426,00 |
| 13.01.2026 | 4,18 | 4,27 | 4,17 | 4,24 | 2,17% | 5.121.158,00 |
| 12.01.2026 | 4,20 | 4,26 | 4,14 | 4,15 | -1,43% | 5.533.230,00 |
| 09.01.2026 | 4,18 | 4,32 | 4,11 | 4,21 | 1,69% | 8.196.119,00 |
| 08.01.2026 | 3,93 | 4,19 | 3,93 | 4,14 | 4,55% | 9.999.843,00 |
| 07.01.2026 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 5.534.842,00 |
| 06.01.2026 | 3,72 | 3,95 | 3,72 | 3,91 | 4,83% | 7.505.025,00 |
| 05.01.2026 | 3,73 | 3,85 | 3,72 | 3,73 | 0,27% | 6.744.011,00 |
| 02.01.2026 | 3,73 | 3,79 | 3,68 | 3,72 | 0,00% | 3.594.326,00 |
| 31.12.2025 | 3,76 | 3,79 | 3,71 | 3,72 | -1,59% | 4.705.278,00 |
| 30.12.2025 | 3,80 | 3,86 | 3,78 | 3,78 | -0,53% | 4.164.041,00 |
| 29.12.2025 | 3,75 | 3,83 | 3,75 | 3,80 | 0,26% | 5.623.737,00 |
| 26.12.2025 | 3,67 | 3,80 | 3,64 | 3,79 | 2,99% | 3.561.497,00 |
| 24.12.2025 | 3,60 | 3,69 | 3,59 | 3,68 | 1,94% | 1.646.025,00 |
| 23.12.2025 | 3,72 | 3,72 | 3,60 | 3,61 | -3,22% | 5.736.767,00 |
| 22.12.2025 | 3,71 | 3,78 | 3,71 | 3,73 | 0,27% | 4.887.511,00 |
| 19.12.2025 | 3,78 | 3,78 | 3,71 | 3,72 | -1,59% | 8.893.092,00 |
| 18.12.2025 | 3,88 | 3,98 | 3,77 | 3,78 | -1,56% | 6.377.793,00 |
| 17.12.2025 | 3,78 | 3,94 | 3,77 | 3,84 | 1,86% | 5.435.161,00 |
| 16.12.2025 | 3,77 | 3,84 | 3,75 | 3,77 | 0,00% | 4.278.680,00 |
| 15.12.2025 | 3,83 | 3,90 | 3,67 | 3,77 | -1,05% | 6.094.538,00 |
| 12.12.2025 | 3,86 | 3,90 | 3,80 | 3,81 | -1,55% | 4.757.128,00 |
| 11.12.2025 | 3,86 | 3,93 | 3,83 | 3,87 | 1,04% | 6.610.574,00 |
| 10.12.2025 | 3,62 | 3,85 | 3,62 | 3,83 | 5,22% | 11.613.151,00 |
| 09.12.2025 | 3,60 | 3,67 | 3,57 | 3,64 | 0,28% | 6.535.659,00 |
| 08.12.2025 | 3,72 | 3,75 | 3,60 | 3,63 | -2,42% | 9.633.606,00 |
| 05.12.2025 | 3,70 | 3,80 | 3,68 | 3,72 | 0,81% | 6.827.263,00 |
| 04.12.2025 | 3,77 | 3,79 | 3,65 | 3,69 | -1,86% | 4.931.573,00 |
| 03.12.2025 | 3,70 | 3,89 | 3,70 | 3,76 | 2,45% | 8.475.275,00 |
| 02.12.2025 | 3,75 | 3,79 | 3,67 | 3,67 | -3,55% | 7.747.792,00 |
| 01.12.2025 | 3,55 | 3,94 | 3,55 | 3,81 | 4,25% | 10.469.973,00 |
| 28.11.2025 | 3,50 | 3,65 | 3,50 | 3,65 | 2,24% | 5.228.688,00 |
| 26.11.2025 | 3,45 | 3,64 | 3,42 | 3,57 | 2,88% | 9.626.247,00 |
| 25.11.2025 | 3,48 | 3,62 | 3,46 | 3,47 | 0,29% | 7.770.779,00 |
| 24.11.2025 | 3,34 | 3,49 | 3,29 | 3,46 | 7,12% | 20.158.302,00 |
| 20.11.2025 | 3,31 | 3,36 | 3,21 | 3,23 | -2,42% | 5.914.905,00 |
| 19.11.2025 | 3,31 | 3,37 | 3,24 | 3,31 | -0,15% | 6.618.826,00 |
| 18.11.2025 | 3,29 | 3,37 | 3,26 | 3,32 | -0,75% | 7.320.847,00 |
| 17.11.2025 | 3,42 | 3,49 | 3,32 | 3,34 | -1,47% | 8.691.005,00 |
| 13.11.2025 | 3,35 | 3,51 | 3,33 | 3,39 | 0,89% | 14.432.953,00 |
| 12.11.2025 | 3,33 | 3,49 | 3,33 | 3,36 | 2,28% | 13.236.043,00 |
| 11.11.2025 | 3,25 | 3,39 | 3,21 | 3,29 | 2,02% | 12.898.107,00 |
| 10.11.2025 | 3,25 | 3,34 | 3,21 | 3,22 | 1,26% | 11.678.883,00 |
| 07.11.2025 | 3,10 | 3,20 | 3,08 | 3,18 | 2,25% | 11.261.482,00 |
| 06.11.2025 | 3,24 | 3,34 | 3,10 | 3,11 | -3,42% | 9.749.515,00 |
| 05.11.2025 | 3,14 | 3,32 | 3,11 | 3,22 | 2,55% | 15.151.496,00 |
| 04.11.2025 | 3,16 | 3,29 | 3,07 | 3,14 | -2,64% | 16.329.777,00 |
| 03.11.2025 | 3,41 | 3,42 | 3,22 | 3,23 | -4,87% | 18.127.685,00 |
| 31.10.2025 | 3,76 | 3,80 | 3,09 | 3,39 | -28,18% | 68.066.569,00 |
| 30.10.2025 | 4,88 | 4,94 | 4,69 | 4,72 | -4,26% | 9.769.819,00 |
| 29.10.2025 | 4,96 | 5,02 | 4,88 | 4,93 | -1,40% | 6.611.622,00 |
| 28.10.2025 | 5,06 | 5,07 | 4,92 | 5,00 | -1,77% | 5.890.629,00 |
| 27.10.2025 | 5,00 | 5,14 | 5,00 | 5,09 | 2,21% | 6.440.630,00 |
| 24.10.2025 | 5,02 | 5,04 | 4,97 | 4,98 | 0,00% | 4.944.231,00 |
| 23.10.2025 | 4,85 | 5,00 | 4,85 | 4,98 | 2,47% | 4.679.049,00 |
| 22.10.2025 | 4,85 | 4,93 | 4,81 | 4,86 | 0,00% | 4.837.565,00 |
| 21.10.2025 | 4,85 | 4,97 | 4,78 | 4,86 | 0,21% | 4.023.410,00 |
| 20.10.2025 | 4,87 | 4,95 | 4,83 | 4,85 | 0,00% | 6.016.711,00 |
| 17.10.2025 | 4,76 | 4,89 | 4,76 | 4,85 | 1,04% | 8.139.836,00 |
| 16.10.2025 | 4,84 | 4,91 | 4,75 | 4,80 | 0,00% | 9.632.763,00 |
| 15.10.2025 | 4,85 | 4,97 | 4,72 | 4,80 | -1,03% | 8.285.192,00 |
| 14.10.2025 | 4,79 | 4,94 | 4,76 | 4,85 | 0,41% | 6.765.651,00 |
| 13.10.2025 | 4,97 | 5,00 | 4,82 | 4,83 | -0,21% | 6.194.400,00 |
| 10.10.2025 | 5,01 | 5,08 | 4,83 | 4,84 | -2,81% | 7.629.852,00 |
| 09.10.2025 | 5,03 | 5,04 | 4,89 | 4,98 | -0,99% | 9.936.440,00 |
| 08.10.2025 | 5,20 | 5,22 | 5,03 | 5,03 | -3,08% | 6.530.853,00 |
| 07.10.2025 | 5,25 | 5,42 | 5,16 | 5,19 | -1,14% | 5.423.001,00 |
| 06.10.2025 | 5,47 | 5,51 | 5,21 | 5,25 | 0,86% | 5.813.341,00 |