20,200€
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 30.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 21.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 20.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 17.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 15.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 10.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 07.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 29.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 23.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 18.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 16.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.09.2025 | 24,30 | 24,50 | 24,00 | 24,40 | 0,83% | - |
| 10.09.2025 | 24,20 | 24,20 | 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 |