19,550€
5,11%
Echtzeit-Aktienkurs Energizer Holdings
Bid:
Ask:
Aktienkurse zur Energizer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,65 | 19,75 | 18,55 | 19,45 | 4,29% | - |
| 06.08.2026 | 19,55 | 19,80 | 18,55 | 18,65 | -4,36% | - |
| 05.08.2026 | 18,75 | 19,95 | 18,20 | 19,50 | 5,12% | - |
| 04.08.2026 | 18,45 | 19,75 | 16,75 | 18,55 | 0,82% | - |
| 03.08.2026 | 18,25 | 19,00 | 18,25 | 18,40 | 1,38% | - |
| 31.07.2026 | 18,35 | 18,50 | 18,05 | 18,15 | -0,27% | - |
| 30.07.2026 | 18,70 | 18,80 | 18,15 | 18,20 | -1,89% | - |
| 29.07.2026 | 19,15 | 19,25 | 18,55 | 18,55 | -3,13% | - |
| 28.07.2026 | 18,55 | 19,45 | 18,55 | 19,15 | 3,23% | - |
| 27.07.2026 | 18,50 | 18,85 | 18,40 | 18,55 | 1,09% | - |
| 24.07.2026 | 18,25 | 18,65 | 18,10 | 18,35 | 1,10% | - |
| 23.07.2026 | 17,70 | 18,15 | 17,55 | 18,15 | 1,11% | - |
| 22.07.2026 | 17,85 | 18,45 | 17,65 | 17,95 | 3,16% | - |
| 21.07.2026 | 17,90 | 18,00 | 17,15 | 17,40 | -1,42% | - |
| 20.07.2026 | 17,65 | 18,05 | 17,35 | 17,65 | 0,00% | - |
| 17.07.2026 | 17,90 | 18,25 | 17,65 | 17,65 | -2,22% | - |
| 16.07.2026 | 18,25 | 18,40 | 17,95 | 18,05 | 0,00% | - |
| 15.07.2026 | 17,85 | 18,30 | 17,70 | 18,05 | 1,12% | - |
| 14.07.2026 | 17,95 | 18,05 | 17,45 | 17,85 | -0,83% | - |
| 13.07.2026 | 17,90 | 18,05 | 17,55 | 18,00 | 0,28% | - |
| 10.07.2026 | 18,05 | 18,40 | 17,65 | 17,95 | 1,70% | - |
| 09.07.2026 | 17,60 | 17,90 | 17,40 | 17,65 | 0,57% | - |
| 08.07.2026 | 18,10 | 18,10 | 17,55 | 17,55 | -2,77% | - |
| 07.07.2026 | 18,65 | 19,20 | 17,85 | 18,05 | -3,22% | - |
| 06.07.2026 | 19,05 | 19,20 | 18,35 | 18,65 | -1,84% | - |
| 03.07.2026 | 19,05 | 19,10 | 19,00 | 19,00 | -0,26% | - |
| 02.07.2026 | 19,25 | 19,65 | 18,75 | 19,05 | -1,04% | - |
| 01.07.2026 | 18,75 | 19,45 | 18,70 | 19,25 | 2,39% | - |
| 30.06.2026 | 19,05 | 19,10 | 18,25 | 18,80 | -1,31% | - |
| 29.06.2026 | 19,95 | 19,95 | 18,95 | 19,05 | -4,03% | - |
| 26.06.2026 | 19,55 | 19,95 | 19,45 | 19,85 | 1,53% | - |
| 25.06.2026 | 19,80 | 20,50 | 19,45 | 19,55 | -2,01% | - |
| 24.06.2026 | 18,95 | 20,30 | 18,90 | 19,95 | 5,84% | - |
| 23.06.2026 | 18,40 | 19,45 | 18,30 | 18,85 | 2,17% | - |
| 22.06.2026 | 18,70 | 18,80 | 18,15 | 18,45 | -0,27% | - |
| 19.06.2026 | 18,70 | 18,75 | 18,50 | 18,50 | -1,07% | - |
| 18.06.2026 | 17,40 | 19,05 | 17,40 | 18,70 | 7,78% | - |
| 17.06.2026 | 17,55 | 17,90 | 17,25 | 17,35 | -1,14% | - |
| 16.06.2026 | 17,40 | 17,85 | 17,30 | 17,55 | 1,15% | - |
| 15.06.2026 | 17,60 | 17,85 | 17,35 | 17,35 | -1,14% | - |
| 12.06.2026 | 17,20 | 17,80 | 17,15 | 17,55 | 3,54% | - |
| 11.06.2026 | 16,90 | 17,05 | 16,65 | 16,95 | 0,59% | - |
| 10.06.2026 | 17,00 | 17,35 | 16,75 | 16,85 | -1,17% | - |
| 09.06.2026 | 17,10 | 17,40 | 16,85 | 17,05 | -0,58% | - |
| 08.06.2026 | 16,80 | 17,45 | 16,75 | 17,15 | 1,78% | - |
| 05.06.2026 | 16,25 | 16,95 | 16,20 | 16,85 | 4,33% | - |
| 04.06.2026 | 16,00 | 16,55 | 15,95 | 16,15 | 1,25% | - |
| 03.06.2026 | 15,80 | 16,05 | 15,55 | 15,95 | 1,27% | - |
| 02.06.2026 | 15,75 | 15,90 | 15,35 | 15,75 | -0,63% | - |
| 01.06.2026 | 15,65 | 16,05 | 15,35 | 15,85 | 1,28% | - |
| 29.05.2026 | 15,95 | 16,00 | 15,55 | 15,65 | -1,57% | - |
| 28.05.2026 | 16,10 | 16,15 | 15,80 | 15,90 | -0,93% | - |
| 27.05.2026 | 15,70 | 16,55 | 15,60 | 16,05 | 2,56% | - |
| 26.05.2026 | 15,85 | 16,05 | 15,55 | 15,65 | -1,57% | - |
| 25.05.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 1,60% | - |
| 22.05.2026 | 14,95 | 15,65 | 14,90 | 15,65 | 5,39% | - |
| 21.05.2026 | 14,25 | 15,05 | 13,95 | 14,85 | 4,21% | - |
| 20.05.2026 | 13,75 | 14,35 | 13,60 | 14,25 | 2,15% | - |
| 19.05.2026 | 14,15 | 14,45 | 13,85 | 13,95 | -2,11% | - |
| 18.05.2026 | 14,35 | 14,75 | 14,20 | 14,25 | -1,38% | - |
| 15.05.2026 | 14,30 | 14,60 | 14,25 | 14,45 | 0,70% | - |
| 14.05.2026 | 14,55 | 14,95 | 14,25 | 14,35 | -1,37% | - |
| 13.05.2026 | 15,10 | 15,15 | 14,55 | 14,55 | -3,32% | - |
| 12.05.2026 | 14,95 | 15,35 | 14,65 | 15,05 | 0,67% | - |
| 11.05.2026 | 16,00 | 16,05 | 14,95 | 14,95 | -6,85% | - |
| 08.05.2026 | 15,80 | 16,25 | 15,65 | 16,05 | 1,58% | - |
| 07.05.2026 | 16,20 | 16,30 | 15,55 | 15,80 | -2,17% | - |
| 06.05.2026 | 15,25 | 16,35 | 15,25 | 16,15 | 5,90% | - |
| 05.05.2026 | 16,70 | 17,00 | 14,95 | 15,25 | -7,85% | 800,00 |
| 04.05.2026 | 16,80 | 17,15 | 16,45 | 16,55 | -0,90% | - |
| 30.04.2026 | 15,80 | 16,75 | 15,70 | 16,70 | 5,36% | 40.670,00 |
| 29.04.2026 | 16,90 | 16,95 | 15,65 | 15,85 | -5,93% | - |
| 28.04.2026 | 16,60 | 16,95 | 16,55 | 16,85 | 1,20% | - |
| 27.04.2026 | 17,00 | 17,20 | 16,55 | 16,65 | -2,35% | - |
| 24.04.2026 | 17,10 | 17,25 | 16,90 | 17,05 | 0,29% | - |
| 23.04.2026 | 17,00 | 17,25 | 16,85 | 17,00 | -0,29% | - |
| 22.04.2026 | 16,90 | 17,20 | 16,55 | 17,05 | 1,79% | - |
| 21.04.2026 | 17,40 | 17,50 | 16,75 | 16,75 | -3,46% | 3.570,00 |
| 20.04.2026 | 17,30 | 17,55 | 17,15 | 17,35 | -0,57% | - |
| 17.04.2026 | 16,70 | 17,45 | 16,60 | 17,45 | 5,44% | - |
| 16.04.2026 | 16,30 | 16,70 | 16,25 | 16,55 | 1,85% | - |
| 15.04.2026 | 16,10 | 16,25 | 15,95 | 16,25 | 0,62% | - |
| 14.04.2026 | 16,00 | 16,25 | 15,85 | 16,15 | 0,62% | - |
| 13.04.2026 | 15,95 | 16,05 | 15,45 | 16,05 | 0,00% | - |
| 10.04.2026 | 15,80 | 16,15 | 15,65 | 16,05 | 1,90% | 7.900,00 |
| 09.04.2026 | 15,20 | 15,85 | 15,05 | 15,75 | 3,62% | - |
| 08.04.2026 | 14,60 | 15,20 | 14,45 | 15,20 | 5,56% | 7.402,00 |
| 07.04.2026 | 14,70 | 14,70 | 14,25 | 14,40 | 1,05% | - |
| 02.04.2026 | 14,05 | 14,35 | 13,85 | 14,25 | 0,00% | - |
| 01.04.2026 | 14,25 | 14,35 | 13,85 | 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% | - |