5,680$
2,43%
Echtzeit-Aktienkurs Newell Brands
Bid:
Ask:
Aktienkurse zur Newell Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,51 | 5,70 | 5,44 | 5,68 | 2,43% | 4.099.296,00 |
| 19.10.2026 | 5,70 | 5,70 | 5,53 | 5,55 | -1,86% | 3.091.303,00 |
| 16.10.2026 | 5,80 | 5,93 | 5,61 | 5,65 | -2,08% | 4.034.516,00 |
| 15.10.2026 | 5,52 | 5,83 | 5,51 | 5,77 | 5,48% | 5.875.783,00 |
| 14.10.2026 | 5,51 | 5,54 | 5,44 | 5,47 | -2,15% | 3.160.598,00 |
| 13.10.2026 | 5,54 | 5,64 | 5,51 | 5,59 | 0,14% | 3.723.499,00 |
| 12.10.2026 | 5,64 | 5,70 | 5,57 | 5,58 | -1,03% | 3.481.367,00 |
| 09.10.2026 | 5,73 | 5,73 | 5,58 | 5,64 | -1,48% | 3.002.499,00 |
| 08.10.2026 | 5,77 | 5,79 | 5,58 | 5,73 | 0,09% | 8.300.191,00 |
| 07.10.2026 | 5,53 | 5,73 | 5,48 | 5,72 | 2,79% | 4.062.299,00 |
| 06.10.2026 | 5,53 | 5,63 | 5,47 | 5,57 | 1,27% | 4.638.829,00 |
| 05.10.2026 | 5,35 | 5,53 | 5,32 | 5,50 | 1,76% | 4.650.478,00 |
| 02.10.2026 | 5,39 | 5,43 | 5,27 | 5,40 | 1,69% | 4.863.985,00 |
| 01.10.2026 | 5,30 | 5,33 | 5,14 | 5,31 | 0,57% | 4.449.401,00 |
| 30.09.2026 | 5,35 | 5,39 | 5,21 | 5,28 | -0,75% | 5.221.117,00 |
| 29.09.2026 | 5,43 | 5,48 | 5,21 | 5,32 | -2,21% | 4.427.208,00 |
| 28.09.2026 | 5,41 | 5,52 | 5,30 | 5,44 | 0,18% | 4.585.870,00 |
| 25.09.2026 | 5,60 | 5,62 | 5,41 | 5,43 | -2,95% | 6.728.579,00 |
| 24.09.2026 | 5,68 | 5,73 | 5,56 | 5,60 | -1,50% | 3.690.317,00 |
| 23.09.2026 | 5,77 | 5,85 | 5,64 | 5,68 | -1,56% | 4.829.797,00 |
| 22.09.2026 | 5,67 | 5,79 | 5,65 | 5,77 | 2,94% | 4.617.980,00 |
| 21.09.2026 | 5,54 | 5,64 | 5,31 | 5,61 | 2,28% | 6.543.005,00 |
| 18.09.2026 | 5,51 | 5,59 | 5,45 | 5,48 | -2,23% | 9.304.041,00 |
| 17.09.2026 | 5,81 | 5,87 | 5,60 | 5,61 | -1,58% | 3.372.781,00 |
| 16.09.2026 | 5,70 | 5,85 | 5,64 | 5,70 | 1,06% | 5.715.376,00 |
| 15.09.2026 | 5,81 | 5,85 | 5,62 | 5,64 | -2,34% | 6.537.353,00 |
| 14.09.2026 | 5,77 | 5,94 | 5,76 | 5,77 | -1,45% | 7.932.125,00 |
| 11.09.2026 | 5,92 | 5,92 | 5,72 | 5,86 | -0,17% | 5.526.020,00 |
| 10.09.2026 | 5,98 | 6,07 | 5,84 | 5,87 | -2,33% | 5.229.179,00 |
| 09.09.2026 | 6,27 | 6,37 | 5,94 | 6,01 | -5,28% | 7.616.940,00 |
| 08.09.2026 | 6,05 | 6,47 | 6,03 | 6,34 | 3,76% | 10.124.669,00 |
| 04.09.2026 | 6,04 | 6,25 | 6,00 | 6,11 | 0,49% | 5.501.534,00 |
| 03.09.2026 | 6,09 | 6,15 | 5,76 | 6,08 | 1,50% | 6.987.326,00 |
| 02.09.2026 | 6,04 | 6,15 | 5,93 | 5,99 | 0,84% | 8.800.328,00 |
| 01.09.2026 | 6,17 | 6,30 | 5,83 | 5,94 | -4,96% | 9.147.450,00 |
| 31.08.2026 | 6,04 | 6,31 | 5,96 | 6,25 | 1,13% | 11.835.860,00 |
| 28.08.2026 | 5,98 | 6,25 | 5,93 | 6,18 | 5,10% | 5.813.984,00 |
| 27.08.2026 | 5,88 | 6,07 | 5,79 | 5,88 | -1,26% | 5.898.640,00 |
| 26.08.2026 | 5,94 | 6,05 | 5,86 | 5,96 | 0,42% | 5.652.821,00 |
| 25.08.2026 | 6,11 | 6,13 | 5,87 | 5,93 | -2,39% | 5.281.107,00 |
| 24.08.2026 | 6,03 | 6,18 | 6,02 | 6,08 | -0,33% | 4.883.273,00 |
| 21.08.2026 | 5,81 | 6,10 | 5,79 | 6,10 | 5,54% | 4.531.300,00 |
| 20.08.2026 | 6,03 | 6,09 | 5,76 | 5,78 | -6,25% | 6.703.960,00 |
| 19.08.2026 | 5,98 | 6,22 | 5,98 | 6,16 | 4,05% | 4.619.107,00 |
| 18.08.2026 | 6,03 | 6,08 | 5,91 | 5,92 | -1,82% | 4.187.166,00 |
| 17.08.2026 | 6,14 | 6,23 | 6,01 | 6,03 | -3,37% | 5.926.219,00 |
| 14.08.2026 | 6,12 | 6,28 | 6,09 | 6,24 | 1,30% | 6.397.878,00 |
| 13.08.2026 | 6,21 | 6,36 | 6,10 | 6,16 | 0,00% | 5.917.306,00 |
| 12.08.2026 | 6,11 | 6,17 | 5,99 | 6,16 | 0,16% | 6.220.442,00 |
| 11.08.2026 | 5,87 | 6,21 | 5,86 | 6,15 | 4,33% | 10.374.677,00 |
| 10.08.2026 | 5,91 | 6,04 | 5,79 | 5,90 | -2,00% | 7.559.604,00 |
| 07.08.2026 | 6,05 | 6,09 | 5,89 | 6,02 | 0,00% | 8.101.334,00 |
| 06.08.2026 | 6,14 | 6,27 | 6,01 | 6,02 | -2,83% | 7.390.764,00 |
| 05.08.2026 | 6,12 | 6,34 | 5,94 | 6,19 | 1,14% | 12.763.319,00 |
| 04.08.2026 | 6,43 | 6,45 | 6,03 | 6,12 | -3,47% | 10.241.432,00 |
| 03.08.2026 | 5,91 | 6,64 | 5,76 | 6,34 | 13,52% | 26.488.253,00 |
| 31.07.2026 | 6,60 | 7,13 | 5,50 | 5,59 | 8,66% | 44.327.039,00 |
| 30.07.2026 | 5,25 | 5,27 | 5,00 | 5,14 | -0,96% | 7.809.377,00 |
| 29.07.2026 | 5,13 | 5,34 | 5,05 | 5,19 | -1,33% | 7.380.033,00 |
| 28.07.2026 | 5,18 | 5,33 | 5,18 | 5,26 | 1,54% | 6.979.749,00 |
| 27.07.2026 | 5,23 | 5,38 | 5,17 | 5,18 | 1,87% | 5.937.091,00 |
| 24.07.2026 | 5,11 | 5,15 | 4,99 | 5,09 | 0,99% | 4.236.395,00 |
| 23.07.2026 | 5,31 | 5,33 | 4,93 | 5,04 | -6,59% | 10.032.811,00 |
| 22.07.2026 | 5,28 | 5,58 | 5,26 | 5,39 | 3,36% | 6.174.834,00 |
| 21.07.2026 | 5,27 | 5,42 | 5,15 | 5,22 | 1,76% | 5.500.015,00 |
| 20.07.2026 | 5,32 | 5,33 | 5,11 | 5,13 | -2,10% | 7.362.661,00 |
| 17.07.2026 | 5,33 | 5,54 | 5,07 | 5,24 | -3,59% | 10.642.835,00 |
| 16.07.2026 | 5,27 | 5,60 | 5,26 | 5,43 | 5,13% | 8.488.457,00 |
| 15.07.2026 | 5,03 | 5,31 | 5,03 | 5,17 | 3,09% | 5.659.814,00 |
| 14.07.2026 | 5,18 | 5,26 | 5,01 | 5,01 | -2,62% | 6.842.039,00 |
| 13.07.2026 | 5,17 | 5,28 | 4,97 | 5,15 | -0,48% | 6.788.280,00 |
| 10.07.2026 | 5,13 | 5,36 | 5,13 | 5,17 | 0,78% | 6.999.465,00 |
| 09.07.2026 | 5,10 | 5,25 | 5,00 | 5,13 | 1,48% | 7.847.949,00 |
| 08.07.2026 | 5,45 | 5,45 | 5,01 | 5,06 | -8,67% | 11.743.785,00 |
| 07.07.2026 | 5,65 | 5,73 | 5,49 | 5,54 | -0,72% | 12.670.911,00 |
| 06.07.2026 | 5,84 | 5,90 | 5,43 | 5,58 | -4,37% | 12.038.860,00 |
| 02.07.2026 | 5,89 | 5,94 | 5,65 | 5,83 | -1,02% | 10.499.845,00 |
| 01.07.2026 | 6,14 | 6,20 | 5,87 | 5,89 | -4,07% | 12.270.903,00 |
| 30.06.2026 | 6,02 | 6,17 | 5,96 | 6,14 | 1,32% | 12.223.157,00 |
| 29.06.2026 | 5,76 | 6,15 | 5,68 | 6,06 | 3,24% | 16.160.223,00 |
| 26.06.2026 | 5,85 | 6,16 | 5,65 | 5,87 | -0,42% | 79.735.021,00 |
| 25.06.2026 | 5,54 | 5,93 | 5,52 | 5,90 | 6,79% | 18.187.914,00 |
| 24.06.2026 | 5,16 | 5,53 | 5,13 | 5,52 | 7,60% | 11.134.229,00 |
| 23.06.2026 | 4,99 | 5,22 | 4,80 | 5,13 | 1,89% | 9.268.988,00 |
| 22.06.2026 | 4,96 | 5,10 | 4,84 | 5,04 | 2,34% | 7.346.695,00 |
| 18.06.2026 | 5,02 | 5,17 | 4,91 | 4,92 | -1,20% | 15.952.876,00 |
| 17.06.2026 | 4,79 | 5,26 | 4,76 | 4,98 | 5,17% | 18.727.662,00 |
| 16.06.2026 | 4,77 | 4,85 | 4,69 | 4,74 | -0,63% | 8.181.912,00 |
| 15.06.2026 | 4,97 | 5,03 | 4,72 | 4,77 | -3,05% | 7.808.031,00 |
| 12.06.2026 | 4,60 | 5,00 | 4,60 | 4,92 | 6,39% | 13.211.874,00 |
| 11.06.2026 | 4,42 | 4,65 | 4,26 | 4,62 | 3,01% | 8.519.223,00 |
| 10.06.2026 | 4,38 | 4,79 | 4,28 | 4,49 | 1,70% | 13.031.461,00 |
| 09.06.2026 | 4,24 | 4,59 | 4,19 | 4,41 | 4,75% | 13.685.139,00 |
| 08.06.2026 | 3,75 | 4,24 | 3,74 | 4,21 | 13,48% | 13.608.678,00 |
| 05.06.2026 | 3,84 | 3,94 | 3,66 | 3,71 | -3,64% | 15.820.811,00 |
| 04.06.2026 | 3,48 | 3,85 | 3,48 | 3,85 | 11,27% | 19.683.871,00 |
| 03.06.2026 | 3,25 | 3,47 | 3,20 | 3,46 | 6,13% | 11.251.576,00 |
| 02.06.2026 | 3,33 | 3,38 | 3,26 | 3,26 | -1,95% | 8.473.638,00 |
| 01.06.2026 | 3,41 | 3,43 | 3,27 | 3,33 | -2,21% | 10.889.102,00 |
| 29.05.2026 | 3,48 | 3,54 | 3,39 | 3,40 | -4,49% | 9.472.368,00 |