17,900€
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 20,10 | 20,50 | 19,90 | 20,00 | -0,50% | - |
| 30.10.2025 | 20,30 | 20,70 | 20,10 | 20,10 | -2,90% | - |
| 28.10.2025 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 27.10.2025 | 21,10 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 23.10.2025 | 21,50 | 21,60 | 20,90 | 21,10 | -2,31% | - |
| 22.10.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -0,46% | - |
| 21.10.2025 | 20,90 | 21,70 | 20,80 | 21,70 | 3,83% | - |
| 20.10.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 17.10.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 1,92% | - |
| 16.10.2025 | 20,70 | 21,30 | 20,50 | 20,80 | 0,48% | - |
| 15.10.2025 | 20,80 | 21,00 | 20,30 | 20,70 | 0,00% | - |
| 14.10.2025 | 20,30 | 20,70 | 20,10 | 20,70 | 0,49% | - |
| 13.10.2025 | 20,50 | 20,70 | 20,30 | 20,60 | 3,00% | - |
| 10.10.2025 | 21,20 | 21,50 | 20,00 | 20,00 | -5,66% | - |
| 09.10.2025 | 21,10 | 21,50 | 20,80 | 21,20 | 2,42% | - |
| 08.10.2025 | 21,40 | 21,40 | 20,70 | 20,70 | -1,43% | - |
| 07.10.2025 | 20,70 | 21,30 | 20,60 | 21,00 | 1,45% | - |
| 06.10.2025 | 21,30 | 21,50 | 20,40 | 20,70 | -0,48% | - |
| 03.10.2025 | 21,40 | 21,70 | 20,80 | 20,80 | -2,35% | - |
| 02.10.2025 | 21,30 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 01.10.2025 | 21,10 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 30.09.2025 | 21,20 | 21,40 | 20,90 | 21,30 | -0,93% | - |
| 29.09.2025 | 22,50 | 22,50 | 21,30 | 21,50 | -2,71% | - |
| 26.09.2025 | 22,20 | 22,30 | 22,00 | 22,10 | 0,91% | - |
| 25.09.2025 | 22,50 | 22,70 | 21,90 | 21,90 | -3,10% | - |
| 24.09.2025 | 22,40 | 22,70 | 22,10 | 22,60 | 2,26% | - |
| 23.09.2025 | 23,40 | 23,70 | 21,90 | 22,10 | -5,96% | - |
| 22.09.2025 | 24,40 | 24,70 | 23,50 | 23,50 | -4,47% | - |
| 19.09.2025 | 25,00 | 25,50 | 24,50 | 24,60 | -2,77% | - |
| 18.09.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 0,80% | - |
| 17.09.2025 | 25,10 | 25,50 | 24,70 | 25,10 | 1,62% | - |
| 16.09.2025 | 25,10 | 25,30 | 24,70 | 24,70 | -2,37% | - |
| 15.09.2025 | 25,30 | 25,70 | 25,10 | 25,30 | 1,61% | - |
| 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% | - |