27,300€
1,11%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 20.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 19.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 17.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 14.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 11.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 10.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 07.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 06.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 05.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 500,00 |
| 03.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 31.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 30.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 29.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 28.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 27.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 23.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 22.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 21.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 20.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 17.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 16.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 15.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 14.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 13.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 09.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 08.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 07.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 06.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 03.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 02.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 30.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 29.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 26.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 24.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 19.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 18.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 11.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 10.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 09.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 08.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 05.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 03.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 02.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 27.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 25.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 21.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 15.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 14.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 13.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 12.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 11.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 08.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 07.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 05.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 04.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 28.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 27.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 26.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 23.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 22.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 21.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 20.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 19.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 16.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 15.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 14.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
| 13.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 12.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 09.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 08.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 06.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 05.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 02.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 01.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 31.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |