22,408$
1,85%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 21,96 | 22,26 | 21,61 | 22,26 | 1,17% | - |
| 25.09.2026 | 22,30 | 22,30 | 21,83 | 22,00 | -0,90% | 745.630,00 |
| 24.09.2026 | 21,91 | 22,48 | 21,71 | 22,20 | 0,91% | 805.262,00 |
| 23.09.2026 | 22,22 | 22,35 | 21,60 | 22,00 | -1,57% | 823.192,00 |
| 22.09.2026 | 22,05 | 22,66 | 22,01 | 22,35 | 3,33% | 1.159.044,00 |
| 21.09.2026 | 21,53 | 22,02 | 21,50 | 21,63 | 1,17% | 860.597,00 |
| 18.09.2026 | 21,55 | 21,62 | 21,01 | 21,38 | -1,70% | 1.896.763,00 |
| 17.09.2026 | 21,06 | 21,87 | 20,68 | 21,75 | 4,82% | 1.056.227,00 |
| 16.09.2026 | 20,50 | 21,03 | 20,32 | 20,75 | 1,42% | 802.754,00 |
| 15.09.2026 | 20,30 | 20,67 | 20,00 | 20,46 | 0,94% | 797.969,00 |
| 14.09.2026 | 20,81 | 20,93 | 20,27 | 20,27 | -1,51% | 590.229,00 |
| 11.09.2026 | 20,35 | 20,59 | 19,76 | 20,58 | 2,69% | 741.551,00 |
| 10.09.2026 | 20,13 | 20,53 | 20,03 | 20,04 | -0,79% | 1.148.325,00 |
| 09.09.2026 | 21,00 | 21,00 | 20,00 | 20,20 | -3,81% | 1.104.722,00 |
| 08.09.2026 | 20,80 | 21,23 | 20,80 | 21,00 | -1,08% | 839.723,00 |
| 04.09.2026 | 20,67 | 21,33 | 20,39 | 21,23 | 2,81% | 1.002.693,00 |
| 03.09.2026 | 20,91 | 21,02 | 20,34 | 20,65 | -1,29% | 878.314,00 |
| 02.09.2026 | 21,01 | 21,59 | 20,82 | 20,92 | 0,72% | 1.034.591,00 |
| 01.09.2026 | 21,56 | 21,78 | 20,24 | 20,77 | -4,64% | 1.029.713,00 |
| 31.08.2026 | 22,06 | 22,06 | 21,51 | 21,78 | -2,20% | 894.272,00 |
| 28.08.2026 | 21,94 | 22,55 | 21,94 | 22,27 | 0,72% | 955.370,00 |
| 27.08.2026 | 21,55 | 22,23 | 21,51 | 22,11 | 0,64% | 742.805,00 |
| 26.08.2026 | 22,09 | 22,39 | 21,88 | 21,97 | 0,14% | 663.515,00 |
| 25.08.2026 | 21,54 | 21,97 | 20,95 | 21,94 | 2,14% | 1.219.760,00 |
| 24.08.2026 | 21,65 | 22,10 | 21,33 | 21,48 | 0,05% | 1.043.090,00 |
| 21.08.2026 | 21,08 | 21,56 | 21,04 | 21,47 | 2,29% | 960.957,00 |
| 20.08.2026 | 21,44 | 21,48 | 20,29 | 20,99 | -3,36% | 1.109.656,00 |
| 19.08.2026 | 22,20 | 22,76 | 21,66 | 21,72 | -2,73% | 1.012.151,00 |
| 18.08.2026 | 22,62 | 22,74 | 22,26 | 22,33 | -0,13% | 1.106.698,00 |
| 17.08.2026 | 22,47 | 22,78 | 22,29 | 22,36 | -1,76% | 1.111.211,00 |
| 14.08.2026 | 22,60 | 23,03 | 22,47 | 22,76 | 0,40% | 694.246,00 |
| 13.08.2026 | 22,77 | 22,95 | 22,31 | 22,67 | -0,44% | 907.888,00 |
| 12.08.2026 | 22,27 | 22,92 | 22,00 | 22,77 | 1,74% | 1.019.052,00 |
| 11.08.2026 | 21,77 | 22,45 | 21,64 | 22,38 | 2,10% | 644.552,00 |
| 10.08.2026 | 22,23 | 22,54 | 21,65 | 21,92 | -2,88% | 930.789,00 |
| 07.08.2026 | 21,92 | 22,89 | 21,75 | 22,57 | 4,78% | 1.275.532,00 |
| 06.08.2026 | 22,30 | 22,49 | 21,39 | 21,54 | -4,39% | 1.286.409,00 |
| 05.08.2026 | 20,99 | 23,10 | 20,85 | 22,53 | 4,40% | 1.924.984,00 |
| 04.08.2026 | 20,00 | 21,77 | 19,03 | 21,58 | 2,18% | 2.205.072,00 |
| 03.08.2026 | 21,27 | 21,91 | 21,06 | 21,12 | 0,72% | 1.247.271,00 |
| 31.07.2026 | 21,09 | 21,26 | 20,73 | 20,97 | -0,29% | 1.463.751,00 |
| 30.07.2026 | 21,41 | 21,67 | 20,91 | 21,03 | -1,77% | 665.665,00 |
| 29.07.2026 | 21,63 | 21,81 | 21,17 | 21,41 | -2,01% | 691.521,00 |
| 28.07.2026 | 21,40 | 22,10 | 21,40 | 21,85 | 3,85% | 829.364,00 |
| 27.07.2026 | 21,20 | 21,50 | 21,00 | 21,04 | 0,38% | 980.765,00 |
| 24.07.2026 | 20,87 | 21,24 | 20,72 | 20,96 | 1,50% | 1.078.779,00 |
| 23.07.2026 | 20,19 | 20,68 | 19,89 | 20,65 | 0,73% | 1.308.167,00 |
| 22.07.2026 | 20,28 | 21,04 | 20,28 | 20,50 | 2,09% | 991.271,00 |
| 21.07.2026 | 20,21 | 20,43 | 19,55 | 20,08 | -1,33% | 973.975,00 |
| 20.07.2026 | 20,44 | 20,66 | 19,81 | 20,35 | 0,59% | 1.126.109,00 |
| 17.07.2026 | 20,59 | 20,90 | 20,17 | 20,23 | -1,99% | 1.097.882,00 |
| 16.07.2026 | 20,48 | 21,03 | 20,48 | 20,64 | -0,24% | 1.395.831,00 |
| 15.07.2026 | 20,26 | 20,93 | 20,26 | 20,69 | 1,37% | 856.355,00 |
| 14.07.2026 | 20,56 | 20,62 | 19,96 | 20,41 | -0,29% | 738.759,00 |
| 13.07.2026 | 20,50 | 20,63 | 19,99 | 20,47 | 0,00% | 1.098.402,00 |
| 10.07.2026 | 20,50 | 21,05 | 20,37 | 20,47 | 1,29% | 998.977,00 |
| 09.07.2026 | 20,00 | 20,48 | 19,85 | 20,21 | 0,65% | 597.407,00 |
| 08.07.2026 | 20,40 | 20,46 | 19,99 | 20,08 | -2,95% | 817.337,00 |
| 07.07.2026 | 21,67 | 22,00 | 20,37 | 20,69 | -3,05% | 837.962,00 |
| 06.07.2026 | 21,75 | 21,85 | 21,00 | 21,34 | -1,89% | 667.884,00 |
| 02.07.2026 | 22,09 | 22,40 | 21,48 | 21,75 | -0,87% | 743.559,00 |
| 01.07.2026 | 21,47 | 22,13 | 21,46 | 21,94 | 2,33% | 805.352,00 |
| 30.06.2026 | 21,41 | 21,51 | 20,89 | 21,44 | -1,06% | 1.422.468,00 |
| 29.06.2026 | 22,52 | 22,52 | 21,66 | 21,67 | -4,28% | 795.846,00 |
| 26.06.2026 | 22,32 | 22,72 | 22,25 | 22,64 | 1,30% | 1.395.655,00 |
| 25.06.2026 | 22,39 | 23,25 | 22,11 | 22,35 | -0,75% | 784.888,00 |
| 24.06.2026 | 22,15 | 23,04 | 22,00 | 22,52 | 4,31% | 1.379.691,00 |
| 23.06.2026 | 21,32 | 22,15 | 21,10 | 21,59 | 2,37% | 1.118.324,00 |
| 22.06.2026 | 21,41 | 21,41 | 20,73 | 21,09 | -1,69% | 1.030.032,00 |
| 19.06.2026 | 21,44 | 21,45 | 21,43 | 21,45 | -0,32% | - |
| 18.06.2026 | 20,33 | 21,80 | 20,28 | 21,52 | 7,76% | 2.193.178,00 |
| 17.06.2026 | 20,35 | 20,74 | 19,84 | 19,97 | -2,01% | 1.031.476,00 |
| 16.06.2026 | 20,30 | 20,69 | 20,24 | 20,38 | 1,24% | 1.044.464,00 |
| 15.06.2026 | 20,48 | 20,75 | 20,06 | 20,13 | -0,59% | 1.027.592,00 |
| 12.06.2026 | 20,02 | 20,61 | 20,02 | 20,25 | 1,86% | 873.056,00 |
| 11.06.2026 | 19,34 | 19,88 | 19,21 | 19,88 | 2,47% | 694.679,00 |
| 10.06.2026 | 19,66 | 20,06 | 19,37 | 19,40 | -1,42% | 874.961,00 |
| 09.06.2026 | 19,82 | 20,11 | 19,44 | 19,68 | 0,00% | 702.762,00 |
| 08.06.2026 | 19,30 | 20,15 | 19,29 | 19,68 | 1,23% | 1.115.440,00 |
| 05.06.2026 | 18,98 | 19,65 | 18,98 | 19,44 | 2,97% | 999.117,00 |
| 04.06.2026 | 19,01 | 19,25 | 18,61 | 18,88 | 1,51% | 750.788,00 |
| 03.06.2026 | 18,32 | 18,62 | 18,04 | 18,60 | 1,58% | 867.848,00 |
| 02.06.2026 | 18,24 | 18,42 | 17,88 | 18,31 | -0,49% | 1.582.500,00 |
| 01.06.2026 | 17,97 | 18,63 | 17,80 | 18,40 | 0,99% | 1.616.660,00 |
| 29.05.2026 | 18,45 | 18,66 | 18,18 | 18,22 | -1,78% | 1.027.941,00 |
| 28.05.2026 | 18,62 | 18,81 | 18,33 | 18,55 | -0,43% | 650.672,00 |
| 27.05.2026 | 18,54 | 19,23 | 18,50 | 18,63 | 2,25% | 1.059.195,00 |
| 26.05.2026 | 18,54 | 18,67 | 18,00 | 18,22 | 0,22% | 1.427.029,00 |
| 22.05.2026 | 17,50 | 18,21 | 17,43 | 18,18 | 5,09% | 1.084.356,00 |
| 21.05.2026 | 16,41 | 17,51 | 16,15 | 17,30 | 4,28% | 1.305.446,00 |
| 20.05.2026 | 16,00 | 16,67 | 15,75 | 16,59 | 2,22% | 1.717.450,00 |
| 19.05.2026 | 16,52 | 16,75 | 16,02 | 16,23 | -1,87% | 1.672.851,00 |
| 18.05.2026 | 16,83 | 17,23 | 16,50 | 16,54 | -1,61% | 1.070.770,00 |
| 15.05.2026 | 16,87 | 17,13 | 16,55 | 16,81 | 0,66% | 1.081.462,00 |
| 14.05.2026 | 17,29 | 17,45 | 16,59 | 16,70 | -1,88% | 1.183.745,00 |
| 13.05.2026 | 17,52 | 17,71 | 17,01 | 17,02 | -3,79% | 1.211.404,00 |
| 12.05.2026 | 17,76 | 18,07 | 17,20 | 17,69 | 0,63% | 958.969,00 |
| 11.05.2026 | 18,87 | 18,87 | 17,55 | 17,58 | -6,79% | 1.091.453,00 |
| 08.05.2026 | 18,59 | 19,15 | 18,40 | 18,86 | 1,62% | 1.088.716,00 |
| 07.05.2026 | 18,97 | 19,22 | 18,29 | 18,56 | -2,16% | 1.167.301,00 |