14,300€
0,70%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 14,25 | 14,35 | 14,25 | 14,25 | 0,00% | - |
| 31.03.2026 | 14,85 | 15,00 | 13,85 | 14,25 | -3,39% | 1.700,00 |
| 30.03.2026 | 14,80 | 15,20 | 14,55 | 14,75 | -0,34% | - |
| 27.03.2026 | 15,05 | 15,05 | 14,65 | 14,80 | -1,00% | - |
| 26.03.2026 | 14,45 | 15,05 | 14,35 | 14,95 | 3,10% | - |
| 25.03.2026 | 14,45 | 14,55 | 14,25 | 14,50 | 0,69% | - |
| 24.03.2026 | 14,75 | 14,80 | 14,35 | 14,40 | -2,04% | - |
| 23.03.2026 | 14,35 | 15,15 | 14,35 | 14,70 | 1,73% | - |
| 20.03.2026 | 14,55 | 14,75 | 14,35 | 14,45 | -0,69% | - |
| 19.03.2026 | 14,75 | 14,75 | 14,35 | 14,55 | -1,02% | - |
| 18.03.2026 | 15,25 | 15,50 | 14,70 | 14,70 | -3,29% | - |
| 17.03.2026 | 14,65 | 15,35 | 14,65 | 15,20 | 3,40% | - |
| 16.03.2026 | 14,95 | 15,05 | 14,55 | 14,70 | -1,34% | - |
| 13.03.2026 | 14,35 | 14,95 | 14,25 | 14,90 | 4,20% | - |
| 12.03.2026 | 15,05 | 15,15 | 14,25 | 14,30 | -5,30% | - |
| 11.03.2026 | 15,40 | 15,50 | 14,75 | 15,10 | -2,27% | - |
| 10.03.2026 | 15,65 | 15,75 | 15,25 | 15,45 | -1,90% | - |
| 09.03.2026 | 16,40 | 16,65 | 15,45 | 15,75 | -5,41% | 12.177,00 |
| 06.03.2026 | 16,60 | 16,75 | 16,05 | 16,65 | 0,60% | - |
| 05.03.2026 | 16,35 | 16,55 | 16,00 | 16,55 | 1,22% | - |
| 04.03.2026 | 17,15 | 17,25 | 16,25 | 16,35 | -4,66% | - |
| 03.03.2026 | 17,40 | 17,70 | 16,55 | 17,15 | -2,28% | - |
| 02.03.2026 | 18,15 | 18,35 | 17,40 | 17,55 | -3,84% | - |
| 27.02.2026 | 18,50 | 18,65 | 18,15 | 18,25 | -1,62% | - |
| 26.02.2026 | 18,45 | 18,80 | 18,15 | 18,55 | 0,00% | - |
| 25.02.2026 | 19,20 | 19,40 | 18,05 | 18,55 | -3,64% | - |
| 24.02.2026 | 19,30 | 19,90 | 19,15 | 19,25 | 0,00% | - |
| 23.02.2026 | 18,85 | 19,55 | 18,45 | 19,25 | 1,05% | - |
| 20.02.2026 | 19,05 | 19,25 | 18,65 | 19,05 | 0,53% | - |
| 19.02.2026 | 19,35 | 19,45 | 18,95 | 18,95 | -2,07% | - |
| 18.02.2026 | 19,15 | 19,55 | 19,10 | 19,35 | 0,00% | - |
| 17.02.2026 | 19,20 | 19,55 | 18,85 | 19,35 | 0,52% | - |
| 16.02.2026 | 19,25 | 19,30 | 19,20 | 19,25 | 0,52% | - |
| 13.02.2026 | 19,10 | 19,35 | 18,65 | 19,15 | 0,26% | - |
| 12.02.2026 | 19,55 | 19,75 | 19,05 | 19,10 | -1,29% | - |
| 11.02.2026 | 18,85 | 19,45 | 18,85 | 19,35 | 2,65% | - |
| 10.02.2026 | 18,95 | 19,45 | 18,80 | 18,85 | -0,53% | - |
| 09.02.2026 | 19,75 | 19,95 | 18,35 | 18,95 | -4,05% | - |
| 06.02.2026 | 19,75 | 20,15 | 19,45 | 19,75 | -0,50% | - |
| 05.02.2026 | 19,80 | 20,70 | 18,95 | 19,85 | 0,00% | - |
| 04.02.2026 | 19,45 | 20,50 | 19,45 | 19,85 | 2,32% | - |
| 03.02.2026 | 19,05 | 19,75 | 19,00 | 19,40 | 1,84% | - |
| 02.02.2026 | 18,25 | 19,15 | 18,15 | 19,05 | 3,25% | - |
| 30.01.2026 | 17,90 | 18,55 | 17,85 | 18,45 | 2,79% | - |
| 29.01.2026 | 17,60 | 18,15 | 17,60 | 17,95 | 1,70% | - |
| 28.01.2026 | 18,10 | 18,50 | 17,55 | 17,65 | -2,22% | - |
| 27.01.2026 | 17,60 | 18,05 | 17,35 | 18,05 | 2,56% | - |
| 26.01.2026 | 16,70 | 17,65 | 16,65 | 17,60 | 5,07% | - |
| 23.01.2026 | 17,20 | 17,35 | 16,65 | 16,75 | -2,05% | - |
| 22.01.2026 | 17,20 | 17,45 | 16,95 | 17,10 | -0,87% | - |
| 21.01.2026 | 16,90 | 17,25 | 16,75 | 17,25 | 1,77% | - |
| 20.01.2026 | 17,05 | 17,60 | 16,85 | 16,95 | -1,74% | - |
| 19.01.2026 | 16,60 | 17,35 | 16,60 | 17,25 | -3,36% | - |
| 16.01.2026 | 18,30 | 18,50 | 17,65 | 17,85 | -3,25% | - |
| 15.01.2026 | 18,50 | 18,75 | 18,20 | 18,45 | 0,00% | - |
| 14.01.2026 | 18,10 | 18,75 | 17,90 | 18,45 | 1,10% | - |
| 13.01.2026 | 17,90 | 18,45 | 17,85 | 18,25 | 2,24% | - |
| 12.01.2026 | 18,45 | 18,55 | 17,85 | 17,85 | -3,77% | - |
| 09.01.2026 | 18,10 | 18,55 | 17,95 | 18,55 | 2,20% | - |
| 08.01.2026 | 17,20 | 18,25 | 17,10 | 18,15 | 5,22% | - |
| 07.01.2026 | 17,30 | 17,70 | 16,85 | 17,25 | 0,00% | - |
| 06.01.2026 | 16,30 | 17,35 | 16,25 | 17,25 | 5,50% | - |
| 05.01.2026 | 17,10 | 17,20 | 16,35 | 16,35 | -3,25% | - |
| 02.01.2026 | 16,90 | 17,25 | 16,85 | 16,90 | 0,00% | - |
| 30.12.2025 | 17,15 | 17,30 | 16,90 | 16,90 | -2,03% | - |
| 29.12.2025 | 17,20 | 17,35 | 17,05 | 17,25 | 2,99% | - |
| 23.12.2025 | 16,90 | 17,00 | 16,70 | 16,75 | -0,89% | - |
| 22.12.2025 | 16,80 | 17,25 | 16,70 | 16,90 | 0,90% | - |
| 19.12.2025 | 17,25 | 17,40 | 16,75 | 16,75 | -2,90% | - |
| 18.12.2025 | 17,45 | 17,75 | 17,25 | 17,25 | -2,27% | - |
| 17.12.2025 | 17,80 | 18,15 | 17,55 | 17,65 | 0,00% | - |
| 16.12.2025 | 17,40 | 17,85 | 17,20 | 17,65 | 0,57% | - |
| 15.12.2025 | 17,35 | 17,85 | 17,15 | 17,55 | -1,40% | - |
| 12.12.2025 | 17,85 | 18,00 | 17,75 | 17,80 | 0,28% | - |
| 11.12.2025 | 16,50 | 17,95 | 16,40 | 17,75 | 8,90% | - |
| 10.12.2025 | 15,95 | 16,40 | 15,85 | 16,30 | 3,16% | - |
| 09.12.2025 | 15,45 | 16,15 | 15,30 | 15,80 | 1,61% | - |
| 08.12.2025 | 15,65 | 15,70 | 15,35 | 15,55 | -0,96% | - |
| 05.12.2025 | 15,50 | 15,85 | 15,35 | 15,70 | -0,32% | - |
| 04.12.2025 | 15,90 | 16,25 | 15,65 | 15,75 | 0,64% | - |
| 03.12.2025 | 14,95 | 16,15 | 14,75 | 15,65 | 6,46% | - |
| 02.12.2025 | 14,90 | 15,10 | 14,45 | 14,70 | -2,65% | - |
| 01.12.2025 | 15,55 | 15,80 | 14,95 | 15,10 | -3,82% | - |
| 28.11.2025 | 15,65 | 16,10 | 15,60 | 15,70 | 0,00% | - |
| 26.11.2025 | 15,20 | 15,95 | 15,10 | 15,70 | 3,29% | - |
| 25.11.2025 | 15,40 | 15,75 | 15,05 | 15,20 | -2,88% | - |
| 24.11.2025 | 15,85 | 15,90 | 15,35 | 15,65 | 3,99% | 600,00 |
| 20.11.2025 | 15,85 | 15,95 | 14,95 | 15,05 | -5,05% | - |
| 19.11.2025 | 16,95 | 17,05 | 15,45 | 15,85 | -5,93% | - |
| 18.11.2025 | 20,60 | 20,80 | 15,25 | 16,85 | -17,40% | - |
| 14.11.2025 | 20,80 | 21,50 | 20,40 | 20,40 | -3,32% | - |
| 13.11.2025 | 21,00 | 21,50 | 20,80 | 21,10 | 0,00% | - |
| 12.11.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 1,44% | - |
| 11.11.2025 | 20,50 | 21,30 | 20,30 | 20,80 | 0,97% | - |
| 10.11.2025 | 20,70 | 21,00 | 20,50 | 20,60 | 0,00% | - |
| 07.11.2025 | 20,50 | 20,70 | 20,30 | 20,60 | 0,98% | - |
| 06.11.2025 | 20,80 | 21,40 | 20,40 | 20,40 | -3,32% | - |
| 05.11.2025 | 20,40 | 21,10 | 20,40 | 21,10 | 2,43% | - |
| 04.11.2025 | 19,95 | 20,70 | 19,95 | 20,60 | 3,00% | - |
| 03.11.2025 | 20,15 | 20,50 | 19,85 | 20,00 | 0,00% | - |