4,850$
0,41%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 5,22 | 5,30 | 5,10 | 5,21 | -0,29% | 4.986.630,00 |
| 01.10.2025 | 5,26 | 5,35 | 5,13 | 5,22 | -0,57% | 7.696.038,00 |
| 30.09.2025 | 5,03 | 5,26 | 4,93 | 5,25 | 3,14% | 13.012.593,00 |
| 29.09.2025 | 5,26 | 5,26 | 5,04 | 5,09 | -1,55% | 7.973.384,00 |
| 26.09.2025 | 5,14 | 5,27 | 5,12 | 5,17 | 0,39% | 6.219.818,00 |
| 25.09.2025 | 5,38 | 5,38 | 5,15 | 5,15 | -5,68% | 6.163.981,00 |
| 24.09.2025 | 5,42 | 5,47 | 5,34 | 5,46 | 1,30% | 7.974.181,00 |
| 23.09.2025 | 5,53 | 5,57 | 5,39 | 5,39 | -1,82% | 6.619.103,00 |
| 22.09.2025 | 5,50 | 5,53 | 5,44 | 5,49 | -0,72% | 6.054.554,00 |
| 19.09.2025 | 5,82 | 5,82 | 5,52 | 5,53 | -4,66% | 9.422.103,00 |
| 18.09.2025 | 5,82 | 5,89 | 5,75 | 5,80 | 0,96% | 4.269.391,00 |
| 17.09.2025 | 5,82 | 6,11 | 5,74 | 5,75 | -1,96% | 5.396.873,00 |
| 16.09.2025 | 5,84 | 5,88 | 5,75 | 5,86 | 0,34% | 4.203.264,00 |
| 15.09.2025 | 5,99 | 5,99 | 5,80 | 5,84 | -1,35% | 5.779.235,00 |
| 12.09.2025 | 6,05 | 6,05 | 5,85 | 5,92 | -2,79% | 5.856.605,00 |
| 11.09.2025 | 6,08 | 6,26 | 6,05 | 6,09 | 0,33% | 4.516.011,00 |
| 10.09.2025 | 6,23 | 6,23 | 5,99 | 6,07 | -2,41% | 6.326.368,00 |
| 09.09.2025 | 6,37 | 6,44 | 6,20 | 6,22 | -1,74% | 6.452.751,00 |
| 08.09.2025 | 6,39 | 6,39 | 6,20 | 6,33 | -0,94% | 8.712.787,00 |
| 05.09.2025 | 6,35 | 6,64 | 6,23 | 6,39 | 1,27% | 9.488.552,00 |
| 04.09.2025 | 6,29 | 6,33 | 6,15 | 6,31 | 0,16% | 11.893.109,00 |
| 03.09.2025 | 5,85 | 6,31 | 5,85 | 6,30 | 7,88% | 11.264.524,00 |
| 02.09.2025 | 5,80 | 5,87 | 5,73 | 5,84 | -1,35% | 9.616.743,00 |
| 29.08.2025 | 5,86 | 6,00 | 5,86 | 5,92 | 0,00% | 6.131.422,00 |
| 28.08.2025 | 5,96 | 6,06 | 5,84 | 5,92 | -0,50% | 6.313.432,00 |
| 27.08.2025 | 5,79 | 5,98 | 5,77 | 5,95 | 2,94% | 7.433.463,00 |
| 26.08.2025 | 5,79 | 5,93 | 5,71 | 5,78 | -0,69% | 8.826.013,00 |
| 25.08.2025 | 5,77 | 5,84 | 5,69 | 5,82 | 0,87% | 5.445.101,00 |
| 22.08.2025 | 5,49 | 5,86 | 5,49 | 5,77 | 5,10% | 5.519.491,00 |
| 21.08.2025 | 5,51 | 5,53 | 5,41 | 5,49 | -1,44% | 4.521.887,00 |
| 20.08.2025 | 5,82 | 5,83 | 5,55 | 5,57 | -4,79% | 5.947.589,00 |
| 19.08.2025 | 5,87 | 5,95 | 5,78 | 5,85 | -0,34% | 6.781.881,00 |
| 18.08.2025 | 5,49 | 5,99 | 5,46 | 5,87 | 7,51% | 11.586.505,00 |
| 15.08.2025 | 5,46 | 5,59 | 5,39 | 5,46 | 1,30% | 7.307.254,00 |
| 14.08.2025 | 5,06 | 5,40 | 5,03 | 5,39 | 3,85% | 10.255.119,00 |
| 13.08.2025 | 4,95 | 5,23 | 4,86 | 5,19 | 5,27% | 7.287.950,00 |
| 12.08.2025 | 4,89 | 5,04 | 4,83 | 4,93 | 2,07% | 5.758.701,00 |
| 11.08.2025 | 4,90 | 4,98 | 4,79 | 4,83 | -1,02% | 7.415.594,00 |
| 08.08.2025 | 4,92 | 4,95 | 4,81 | 4,88 | -1,11% | 5.374.425,00 |
| 07.08.2025 | 4,98 | 5,11 | 4,91 | 4,94 | -0,30% | 7.035.948,00 |
| 06.08.2025 | 5,13 | 5,14 | 4,94 | 4,95 | -3,32% | 6.853.351,00 |
| 05.08.2025 | 5,00 | 5,17 | 4,98 | 5,12 | 2,91% | 7.810.101,00 |
| 04.08.2025 | 4,83 | 5,15 | 4,83 | 4,98 | 4,63% | 14.021.327,00 |
| 01.08.2025 | 5,13 | 5,36 | 4,58 | 4,76 | -15,09% | 30.601.152,00 |
| 31.07.2025 | 5,72 | 5,74 | 5,55 | 5,60 | -2,10% | 10.543.837,00 |
| 30.07.2025 | 5,93 | 5,98 | 5,67 | 5,72 | -3,78% | 8.473.429,00 |
| 29.07.2025 | 6,13 | 6,18 | 5,91 | 5,95 | -3,65% | 7.484.177,00 |
| 28.07.2025 | 6,27 | 6,31 | 6,07 | 6,17 | -1,59% | 5.165.967,00 |
| 25.07.2025 | 6,21 | 6,34 | 6,07 | 6,27 | 1,95% | 4.961.581,00 |
| 24.07.2025 | 6,30 | 6,33 | 6,12 | 6,15 | -3,45% | 5.427.982,00 |
| 23.07.2025 | 6,19 | 6,38 | 6,15 | 6,37 | 4,26% | 7.043.827,00 |
| 22.07.2025 | 5,67 | 6,12 | 5,66 | 6,11 | 8,53% | 8.322.614,00 |
| 21.07.2025 | 5,65 | 5,69 | 5,58 | 5,63 | 0,54% | 5.139.471,00 |
| 18.07.2025 | 5,66 | 5,68 | 5,54 | 5,60 | -0,71% | 4.508.568,00 |
| 17.07.2025 | 5,46 | 5,65 | 5,45 | 5,64 | 3,30% | 4.845.266,00 |
| 16.07.2025 | 5,47 | 5,51 | 5,35 | 5,46 | 0,74% | 4.878.509,00 |
| 15.07.2025 | 5,65 | 5,67 | 5,41 | 5,42 | -3,90% | 5.712.469,00 |
| 14.07.2025 | 5,77 | 5,78 | 5,58 | 5,64 | -2,93% | 4.897.689,00 |
| 11.07.2025 | 5,81 | 5,86 | 5,77 | 5,81 | -1,69% | 6.601.947,00 |
| 10.07.2025 | 5,90 | 6,12 | 5,86 | 5,91 | 0,85% | 6.252.538,00 |
| 09.07.2025 | 5,77 | 5,88 | 5,71 | 5,86 | 2,45% | 6.037.115,00 |
| 08.07.2025 | 5,73 | 5,85 | 5,59 | 5,72 | 0,00% | 6.505.699,00 |
| 07.07.2025 | 5,77 | 5,89 | 5,66 | 5,72 | -2,05% | 11.389.755,00 |
| 03.07.2025 | 5,94 | 5,96 | 5,77 | 5,84 | -1,35% | 5.482.313,00 |
| 02.07.2025 | 5,70 | 5,98 | 5,63 | 5,92 | 5,15% | 13.345.730,00 |
| 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 |