24,600€
0,41%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 25,00 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 11.09.2025 | 24,30 | 24,60 | 24,20 | 24,50 | 1,66% | - |
| 10.09.2025 | 24,40 | 24,40 | 23,90 | 24,10 | -0,82% | - |
| 09.09.2025 | 24,50 | 24,50 | 23,90 | 24,30 | 1,25% | - |
| 08.09.2025 | 24,60 | 24,80 | 23,90 | 24,00 | -2,04% | - |
| 05.09.2025 | 24,50 | 25,10 | 24,30 | 24,50 | -0,41% | - |
| 04.09.2025 | 24,30 | 24,70 | 24,30 | 24,60 | 1,23% | - |
| 03.09.2025 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 02.09.2025 | 23,70 | 24,50 | 23,40 | 24,30 | 2,97% | - |
| 01.09.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,43% | - |
| 29.08.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 28.08.2025 | 24,20 | 24,50 | 22,90 | 23,50 | -2,08% | - |
| 27.08.2025 | 24,00 | 24,30 | 23,90 | 24,00 | 0,42% | - |
| 26.08.2025 | 24,00 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 25.08.2025 | 24,40 | 24,60 | 23,90 | 24,10 | -1,63% | - |
| 22.08.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 21.08.2025 | 24,30 | 24,40 | 23,90 | 24,10 | -1,63% | - |
| 20.08.2025 | 24,30 | 24,90 | 24,30 | 24,50 | 0,41% | - |
| 19.08.2025 | 23,40 | 24,70 | 23,40 | 24,40 | 3,83% | - |
| 18.08.2025 | 23,80 | 24,00 | 23,50 | 23,50 | -0,84% | - |
| 15.08.2025 | 24,20 | 24,50 | 23,70 | 23,70 | -3,27% | - |
| 14.08.2025 | 24,50 | 24,60 | 23,70 | 24,50 | 0,00% | - |
| 13.08.2025 | 23,60 | 24,50 | 23,30 | 24,50 | 3,81% | - |
| 12.08.2025 | 24,10 | 24,20 | 23,30 | 23,60 | -2,07% | - |
| 11.08.2025 | 24,80 | 24,90 | 24,10 | 24,10 | -2,43% | - |
| 08.08.2025 | 25,00 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 07.08.2025 | 25,50 | 25,70 | 24,70 | 24,70 | -3,14% | - |
| 06.08.2025 | 25,70 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 05.08.2025 | 24,30 | 26,10 | 24,10 | 25,90 | 6,58% | - |
| 04.08.2025 | 19,15 | 24,70 | 19,15 | 24,30 | 26,89% | - |
| 01.08.2025 | 19,60 | 19,65 | 19,05 | 19,15 | -2,54% | - |
| 31.07.2025 | 19,75 | 19,80 | 19,25 | 19,65 | -0,51% | - |
| 30.07.2025 | 20,30 | 20,70 | 19,65 | 19,75 | -2,71% | - |
| 29.07.2025 | 20,60 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 28.07.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 25.07.2025 | 20,50 | 20,70 | 20,10 | 20,70 | 1,47% | - |
| 24.07.2025 | 20,50 | 20,60 | 20,30 | 20,40 | -0,97% | - |
| 23.07.2025 | 20,40 | 20,70 | 20,20 | 20,60 | 2,49% | - |
| 22.07.2025 | 19,75 | 20,40 | 19,55 | 20,10 | 2,29% | - |
| 21.07.2025 | 19,80 | 20,05 | 19,55 | 19,65 | -0,51% | - |
| 18.07.2025 | 19,95 | 20,50 | 19,55 | 19,75 | -1,00% | - |
| 17.07.2025 | 18,80 | 20,10 | 18,70 | 19,95 | 6,40% | - |
| 16.07.2025 | 18,55 | 19,05 | 18,35 | 18,75 | 1,08% | - |
| 15.07.2025 | 18,90 | 19,30 | 18,55 | 18,55 | -1,85% | 456,00 |
| 14.07.2025 | 19,40 | 19,45 | 18,65 | 18,90 | -3,08% | - |
| 11.07.2025 | 19,40 | 19,55 | 19,15 | 19,50 | 0,26% | - |
| 10.07.2025 | 18,75 | 19,65 | 18,70 | 19,45 | 3,18% | - |
| 09.07.2025 | 18,60 | 18,95 | 18,55 | 18,85 | 1,62% | - |
| 08.07.2025 | 17,95 | 18,85 | 17,90 | 18,55 | 3,34% | - |
| 07.07.2025 | 18,25 | 18,45 | 17,85 | 17,95 | -2,18% | - |
| 03.07.2025 | 18,30 | 18,65 | 18,15 | 18,35 | 0,55% | - |
| 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% | - |