22,110$
-2,04%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 22,45 | 22,45 | 22,31 | 22,31 | -1,15% | - |
| 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 |
| 06.05.2026 | 17,84 | 19,20 | 17,84 | 18,97 | 6,27% | 2.036.177,00 |
| 05.05.2026 | 21,01 | 21,24 | 17,49 | 17,85 | -7,70% | 2.018.673,00 |
| 04.05.2026 | 19,40 | 20,07 | 19,25 | 19,34 | -1,73% | 1.768.136,00 |
| 01.05.2026 | 19,66 | 19,88 | 19,16 | 19,68 | 0,51% | 941.973,00 |
| 30.04.2026 | 18,76 | 19,63 | 18,76 | 19,58 | 5,72% | 1.029.985,00 |
| 29.04.2026 | 19,53 | 19,76 | 18,25 | 18,52 | -5,94% | 1.080.407,00 |
| 28.04.2026 | 19,63 | 19,97 | 19,28 | 19,69 | 1,08% | 790.493,00 |
| 27.04.2026 | 19,95 | 20,32 | 19,42 | 19,48 | -2,55% | 1.249.660,00 |
| 24.04.2026 | 20,01 | 20,22 | 19,71 | 19,99 | 0,15% | 791.030,00 |
| 23.04.2026 | 20,08 | 20,42 | 19,72 | 19,96 | -0,30% | 740.301,00 |
| 22.04.2026 | 19,75 | 20,03 | 19,58 | 20,02 | 1,37% | 707.749,00 |
| 21.04.2026 | 20,50 | 20,67 | 19,57 | 19,75 | -3,52% | 759.829,00 |
| 20.04.2026 | 20,41 | 20,70 | 20,10 | 20,47 | -0,05% | 964.483,00 |
| 17.04.2026 | 19,67 | 20,63 | 19,60 | 20,48 | 4,54% | 1.080.995,00 |
| 16.04.2026 | 19,45 | 19,66 | 19,20 | 19,59 | 1,66% | 970.219,00 |
| 15.04.2026 | 18,95 | 19,29 | 18,77 | 19,27 | 1,47% | 625.964,00 |
| 14.04.2026 | 19,00 | 19,22 | 18,75 | 18,99 | 0,58% | 627.943,00 |
| 13.04.2026 | 18,63 | 18,94 | 18,10 | 18,88 | 0,64% | 1.109.519,00 |
| 10.04.2026 | 18,56 | 19,00 | 18,32 | 18,76 | 1,52% | 1.243.249,00 |
| 09.04.2026 | 17,54 | 18,60 | 17,54 | 18,48 | 4,17% | 996.179,00 |
| 08.04.2026 | 17,08 | 17,76 | 17,08 | 17,74 | 6,23% | 1.248.584,00 |
| 07.04.2026 | 16,50 | 16,78 | 16,47 | 16,70 | -0,95% | 1.441.712,00 |
| 06.04.2026 | 16,41 | 16,92 | 16,17 | 16,86 | 2,68% | 1.233.023,00 |
| 02.04.2026 | 16,27 | 16,52 | 16,01 | 16,42 | -0,36% | 1.112.017,00 |
| 01.04.2026 | 16,13 | 16,66 | 16,02 | 16,48 | 0,37% | 1.479.661,00 |
| 31.03.2026 | 17,02 | 17,07 | 16,00 | 16,42 | -2,73% | 1.671.925,00 |
| 30.03.2026 | 17,16 | 17,16 | 16,67 | 16,88 | -0,76% | 961.623,00 |
| 27.03.2026 | 17,13 | 17,26 | 16,88 | 17,01 | -1,33% | 940.734,00 |
| 26.03.2026 | 16,62 | 17,33 | 16,62 | 17,24 | 2,99% | 1.059.344,00 |
| 25.03.2026 | 16,84 | 16,85 | 16,49 | 16,74 | 0,60% | 959.580,00 |
| 24.03.2026 | 16,81 | 17,13 | 16,60 | 16,64 | -2,58% | 1.121.433,00 |
| 23.03.2026 | 17,07 | 17,57 | 16,91 | 17,08 | 2,21% | 1.320.663,00 |
| 20.03.2026 | 16,89 | 17,18 | 16,63 | 16,71 | -0,89% | 1.582.735,00 |
| 19.03.2026 | 16,81 | 16,97 | 16,63 | 16,86 | -0,12% | 993.438,00 |