18,350€
0,55%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,30 | 18,65 | 18,30 | 18,45 | 1,10% | - |
| 02.07.2025 | 18,00 | 18,45 | 17,95 | 18,25 | 2,24% | - |
| 01.07.2025 | 17,00 | 18,25 | 17,00 | 17,85 | 4,08% | - |
| 30.06.2025 | 17,35 | 17,45 | 17,05 | 17,15 | -0,58% | - |
| 27.06.2025 | 17,00 | 17,35 | 17,00 | 17,25 | 0,58% | - |
| 26.06.2025 | 16,90 | 17,25 | 16,85 | 17,15 | 0,59% | - |
| 25.06.2025 | 17,20 | 17,45 | 17,05 | 17,05 | -1,73% | - |
| 24.06.2025 | 17,40 | 17,80 | 17,25 | 17,35 | -1,14% | - |
| 23.06.2025 | 17,00 | 17,75 | 17,00 | 17,55 | 1,74% | - |
| 20.06.2025 | 17,10 | 17,55 | 17,10 | 17,25 | 0,29% | - |
| 19.06.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,43% | - |
| 18.06.2025 | 17,60 | 18,00 | 17,45 | 17,45 | -2,24% | - |
| 17.06.2025 | 18,05 | 18,25 | 17,75 | 17,85 | -1,65% | - |
| 16.06.2025 | 18,00 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 13.06.2025 | 18,50 | 18,80 | 17,95 | 17,95 | -3,75% | - |
| 12.06.2025 | 18,85 | 18,90 | 18,50 | 18,65 | -2,10% | - |
| 11.06.2025 | 19,55 | 19,85 | 18,95 | 19,05 | -3,05% | - |
| 10.06.2025 | 19,55 | 20,05 | 19,45 | 19,65 | 0,51% | - |
| 09.06.2025 | 19,65 | 20,00 | 19,55 | 19,55 | -0,51% | - |
| 06.06.2025 | 19,35 | 19,75 | 19,35 | 19,65 | 2,08% | - |
| 05.06.2025 | 19,40 | 19,75 | 19,25 | 19,25 | -2,04% | - |
| 04.06.2025 | 19,30 | 19,75 | 19,30 | 19,65 | 0,51% | - |
| 03.06.2025 | 19,05 | 19,75 | 18,75 | 19,55 | 2,36% | - |
| 02.06.2025 | 20,40 | 20,60 | 19,00 | 19,10 | -6,83% | 2.000,00 |
| 30.05.2025 | 20,60 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 29.05.2025 | 20,60 | 20,60 | 20,15 | 20,50 | 0,99% | - |
| 28.05.2025 | 20,40 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 27.05.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,49% | - |
| 26.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 1,49% | - |
| 23.05.2025 | 20,15 | 20,40 | 19,80 | 20,10 | -0,99% | - |
| 22.05.2025 | 20,00 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 21.05.2025 | 20,80 | 20,90 | 20,10 | 20,30 | -3,79% | - |
| 20.05.2025 | 21,00 | 21,50 | 21,00 | 21,10 | -0,47% | - |
| 19.05.2025 | 21,00 | 21,30 | 20,70 | 21,20 | -1,40% | - |
| 16.05.2025 | 21,30 | 21,60 | 21,10 | 21,50 | 0,94% | - |
| 15.05.2025 | 20,60 | 21,30 | 20,60 | 21,30 | 2,90% | - |
| 14.05.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 13.05.2025 | 20,60 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 12.05.2025 | 19,20 | 21,10 | 19,20 | 20,70 | 8,09% | - |
| 09.05.2025 | 19,75 | 20,00 | 19,05 | 19,15 | -3,04% | - |
| 08.05.2025 | 19,50 | 20,20 | 19,05 | 19,75 | 2,07% | - |
| 07.05.2025 | 21,10 | 21,50 | 19,25 | 19,35 | -7,42% | - |
| 06.05.2025 | 22,80 | 22,80 | 20,70 | 20,90 | -8,73% | - |
| 05.05.2025 | 23,30 | 23,40 | 22,70 | 22,90 | -1,72% | - |
| 02.05.2025 | 23,50 | 23,80 | 23,30 | 23,30 | -2,51% | - |
| 30.04.2025 | 24,00 | 24,00 | 23,30 | 23,90 | 0,00% | - |
| 29.04.2025 | 23,60 | 24,00 | 23,30 | 23,90 | 1,70% | - |
| 28.04.2025 | 23,60 | 24,20 | 23,50 | 23,50 | -0,84% | - |
| 25.04.2025 | 24,00 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 24.04.2025 | 23,60 | 24,10 | 23,30 | 23,90 | 0,42% | - |
| 23.04.2025 | 24,20 | 24,50 | 23,50 | 23,80 | -0,42% | - |
| 22.04.2025 | 23,00 | 23,90 | 23,00 | 23,90 | 1,70% | - |
| 17.04.2025 | 23,00 | 23,70 | 22,70 | 23,50 | 2,62% | - |
| 16.04.2025 | 23,30 | 23,70 | 22,70 | 22,90 | -3,38% | - |
| 15.04.2025 | 23,50 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 14.04.2025 | 23,40 | 24,00 | 23,10 | 23,50 | 0,00% | - |
| 11.04.2025 | 23,70 | 23,80 | 22,80 | 23,50 | -0,84% | - |
| 10.04.2025 | 24,70 | 24,80 | 23,20 | 23,70 | -4,05% | - |
| 09.04.2025 | 23,20 | 25,30 | 23,00 | 24,70 | 3,78% | - |
| 08.04.2025 | 25,10 | 25,70 | 23,50 | 23,80 | -4,42% | - |
| 07.04.2025 | 25,30 | 26,10 | 24,50 | 24,90 | -3,86% | - |
| 04.04.2025 | 26,40 | 26,50 | 25,50 | 25,90 | -3,00% | - |
| 03.04.2025 | 26,80 | 27,00 | 26,20 | 26,70 | -3,61% | - |
| 02.04.2025 | 27,60 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 01.04.2025 | 27,40 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 31.03.2025 | 27,40 | 27,70 | 27,10 | 27,70 | 0,00% | - |
| 28.03.2025 | 27,50 | 27,90 | 27,10 | 27,70 | -1,42% | - |
| 27.03.2025 | 27,40 | 28,20 | 27,10 | 28,10 | 3,31% | - |
| 26.03.2025 | 27,10 | 27,50 | 26,90 | 27,20 | -1,81% | - |
| 25.03.2025 | 27,40 | 28,10 | 26,90 | 27,70 | -0,72% | - |
| 24.03.2025 | 27,50 | 28,20 | 27,20 | 27,90 | 3,72% | - |
| 21.03.2025 | 27,60 | 27,90 | 26,90 | 26,90 | -2,89% | - |
| 20.03.2025 | 27,90 | 28,10 | 27,50 | 27,70 | 0,36% | - |
| 19.03.2025 | 27,50 | 27,90 | 27,30 | 27,60 | -0,36% | - |
| 18.03.2025 | 27,70 | 27,90 | 27,30 | 27,70 | 0,36% | - |
| 17.03.2025 | 27,50 | 28,00 | 27,00 | 27,60 | 0,36% | - |
| 14.03.2025 | 27,50 | 27,90 | 26,90 | 27,50 | 4,56% | - |
| 13.03.2025 | 27,10 | 27,60 | 26,30 | 26,30 | -1,50% | - |
| 12.03.2025 | 27,90 | 28,30 | 26,70 | 26,70 | 0,38% | - |
| 11.03.2025 | 28,60 | 28,70 | 26,40 | 26,60 | -1,48% | - |
| 10.03.2025 | 28,60 | 29,40 | 27,00 | 27,00 | -5,92% | - |
| 07.03.2025 | 27,80 | 28,70 | 27,70 | 28,70 | 2,14% | - |
| 06.03.2025 | 27,40 | 28,10 | 27,00 | 28,10 | 1,44% | - |
| 05.03.2025 | 28,00 | 28,10 | 27,50 | 27,70 | -0,72% | 12,00 |
| 04.03.2025 | 28,80 | 28,80 | 27,90 | 27,90 | -2,79% | - |
| 03.03.2025 | 29,40 | 29,60 | 28,50 | 28,70 | -3,37% | - |
| 28.02.2025 | 29,80 | 30,10 | 29,20 | 29,70 | 0,00% | - |
| 27.02.2025 | 29,60 | 29,80 | 29,30 | 29,70 | 0,68% | - |
| 26.02.2025 | 29,80 | 30,10 | 29,50 | 29,50 | -0,67% | - |
| 25.02.2025 | 29,00 | 30,10 | 29,00 | 29,70 | 1,37% | - |
| 24.02.2025 | 29,50 | 29,90 | 29,30 | 29,30 | -0,68% | - |
| 21.02.2025 | 29,60 | 30,10 | 29,40 | 29,50 | 0,00% | - |
| 20.02.2025 | 29,80 | 29,90 | 29,50 | 29,50 | -1,99% | - |
| 19.02.2025 | 30,00 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 18.02.2025 | 29,70 | 30,10 | 29,50 | 29,90 | 1,01% | - |
| 17.02.2025 | 29,60 | 29,60 | 29,50 | 29,60 | 0,34% | - |
| 14.02.2025 | 30,20 | 30,30 | 29,50 | 29,50 | -1,99% | - |
| 13.02.2025 | 29,80 | 30,50 | 29,80 | 30,10 | 0,00% | - |
| 12.02.2025 | 30,20 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 11.02.2025 | 30,40 | 30,60 | 29,90 | 30,30 | 0,00% | - |