26,100€
-1,88%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,00 | 26,30 | 25,20 | 26,10 | -1,88% | - |
| 10.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 09.04.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,80% | 5,00 |
| 08.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 07.04.2025 | 26,60 | 26,60 | 25,60 | 25,60 | -5,19% | - |
| 04.04.2025 | 27,00 | 27,20 | 27,00 | 27,00 | -5,59% | - |
| 03.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 01.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 31.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 28.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 27.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 26.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 24.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 19.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 17.03.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 14.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 13.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 11.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 10.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 07.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 06.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 05.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 04.03.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | 542,00 |
| 03.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 28.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 26.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 25.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 24.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 21.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 20.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 19.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 14.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 13.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 11.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -9,27% | - |
| 10.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 07.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 06.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 05.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 04.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 03.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 31.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 30.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 29.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 28.01.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 0,63% | 1.397,00 |
| 27.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 24.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 23.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 22.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 21.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 20.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 17.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 16.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 15.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 14.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 13.01.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | - |
| 10.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 09.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 08.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 07.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 06.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 03.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 02.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 30.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 27.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 23.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 20.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 19.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 18.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 17.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 16.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 13.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 12.12.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -1,78% | - |
| 11.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 10.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 09.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 06.12.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -2,78% | 393,00 |
| 05.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 04.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |
| 02.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 29.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 28.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 27.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 26.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 90,00 |
| 25.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 22.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 21.11.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | - |
| 20.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 19.11.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 18.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |