16,850€
-0,30%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,80 | 17,90 | 17,00 | 17,55 | 3,85% | - |
| 14.10.2025 | 16,10 | 16,90 | 16,10 | 16,90 | 5,62% | - |
| 13.10.2025 | 16,90 | 16,90 | 16,00 | 16,00 | -4,19% | - |
| 10.10.2025 | 17,10 | 19,10 | 16,70 | 16,70 | -26,75% | 245,00 |
| 09.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 08.10.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 07.10.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 3,70% | - |
| 06.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.10.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 3,85% | - |
| 02.10.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 01.10.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | - |
| 30.09.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 29.09.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 26.09.2025 | 19,50 | 21,00 | 19,50 | 21,00 | 8,81% | - |
| 25.09.2025 | 18,60 | 19,30 | 18,60 | 19,30 | 6,63% | - |
| 24.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 22.09.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -1,65% | - |
| 19.09.2025 | 18,80 | 18,80 | 18,20 | 18,20 | -2,67% | - |
| 18.09.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -1,06% | - |
| 17.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.09.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | - |
| 15.09.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -1,03% | - |
| 12.09.2025 | 20,20 | 20,20 | 19,50 | 19,50 | -4,65% | - |
| 11.09.2025 | 20,50 | 20,50 | 19,60 | 20,45 | 4,87% | - |
| 10.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -7,14% | - |
| 05.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.09.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 03.09.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | - |
| 02.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | - |
| 01.09.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 29.08.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 1,52% | - |
| 28.08.2025 | 20,60 | 20,60 | 19,70 | 19,70 | -4,37% | - |
| 27.08.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 4,04% | - |
| 26.08.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | - |
| 25.08.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 22.08.2025 | 19,10 | 19,70 | 19,10 | 19,70 | 3,68% | - |
| 21.08.2025 | 20,00 | 20,00 | 19,00 | 19,00 | -4,52% | - |
| 20.08.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 1,53% | - |
| 19.08.2025 | 19,00 | 19,60 | 19,00 | 19,60 | 3,70% | - |
| 18.08.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | - |
| 15.08.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -2,59% | - |
| 14.08.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,03% | - |
| 13.08.2025 | 18,90 | 19,70 | 18,90 | 19,70 | 4,23% | - |
| 12.08.2025 | 18,10 | 18,90 | 18,10 | 18,90 | 5,00% | - |
| 11.08.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | - |
| 08.08.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | - |
| 07.08.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 06.08.2025 | 18,80 | 18,80 | 18,10 | 18,10 | -3,21% | - |
| 05.08.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | - |
| 04.08.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 0,00% | - |
| 01.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 31.07.2025 | 18,70 | 18,70 | 18,10 | 18,10 | -1,63% | - |
| 30.07.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -2,13% | - |
| 29.07.2025 | 19,40 | 19,40 | 18,80 | 18,80 | -3,09% | - |
| 28.07.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -0,51% | - |
| 25.07.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 2,09% | - |
| 24.07.2025 | 19,80 | 19,80 | 19,10 | 19,10 | -3,05% | - |
| 23.07.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 4,23% | - |
| 22.07.2025 | 17,70 | 18,90 | 17,70 | 18,90 | 6,78% | - |
| 21.07.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -13,24% | - |
| 18.07.2025 | 18,70 | 20,40 | 18,70 | 20,40 | 9,09% | 350,00 |
| 17.07.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | - |
| 16.07.2025 | 16,50 | 18,40 | 16,50 | 18,40 | 12,20% | 50,00 |
| 15.07.2025 | 17,70 | 17,70 | 16,40 | 16,40 | -7,34% | - |
| 14.07.2025 | 18,50 | 18,50 | 17,70 | 17,70 | -4,32% | - |
| 11.07.2025 | 19,60 | 19,60 | 18,50 | 18,50 | -22,92% | - |
| 10.07.2025 | 25,20 | 25,20 | 24,00 | 24,00 | -6,25% | 1,00 |
| 09.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 08.07.2025 | 24,60 | 26,80 | 24,60 | 25,80 | 4,03% | 20,00 |
| 07.07.2025 | 26,60 | 26,60 | 24,80 | 24,80 | -7,46% | - |
| 04.07.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | - |
| 03.07.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | - |
| 02.07.2025 | 25,20 | 27,20 | 25,20 | 27,20 | 18,26% | - |
| 01.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 30.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 27.06.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 26.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 25.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.06.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 4,50% | - |
| 23.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.06.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 19.06.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 18.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.06.2025 | 23,20 | 24,40 | 22,00 | 22,00 | -4,35% | 421,00 |
| 16.06.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 13.06.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 12.06.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -4,17% | - |
| 11.06.2025 | 26,00 | 26,00 | 24,00 | 24,00 | -7,69% | 300,00 |
| 10.06.2025 | 24,20 | 26,00 | 24,20 | 26,00 | 6,56% | - |
| 09.06.2025 | 23,40 | 24,40 | 23,40 | 24,40 | 4,27% | - |
| 06.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 04.06.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 03.06.2025 | 22,00 | 23,40 | 22,00 | 23,40 | 7,34% | - |
| 02.06.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -5,22% | - |
| 30.05.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 29.05.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 5,61% | - |
| 28.05.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -4,46% | - |
| 27.05.2025 | 22,00 | 24,00 | 22,00 | 22,40 | 1,82% | 55,00 |