24,900€
3,75%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 24,30 | 24,50 | 24,00 | 24,40 | 0,83% | - |
| 10.09.2025 | 24,50 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 08.09.2025 | 24,70 | 24,80 | 24,10 | 24,40 | 0,00% | - |
| 05.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 04.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 03.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 02.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 01.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 28.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 27.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 22.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 21.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 19.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 18.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 15.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 14.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 13.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 11.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 08.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 07.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 06.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 5,79% | 100,00 |
| 05.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 27,37% | - |
| 04.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 01.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 31.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 30.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.07.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 64,00 |
| 28.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 24.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 23.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 22.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 21.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 18.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 7,03% | - |
| 17.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 16.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 15.07.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 0,52% | 228,00 |
| 14.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 11.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 10.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 09.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 08.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 07.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 03.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 02.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 01.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 30.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 27.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 26.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 25.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 24.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 23.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 20.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 19.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 18.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 17.06.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,13% | 100,00 |
| 16.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 13.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 54,00 |
| 12.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 10.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 09.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 06.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 05.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 04.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 03.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -6,93% | - |
| 02.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 30.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 27.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 22.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 21.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 20.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 995,00 |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 15.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,81% | - |
| 12.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 09.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 08.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -7,21% | - |
| 07.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -8,77% | - |
| 06.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 02.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |