19,100€
3,80%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 19,45 | 19,75 | 19,10 | 19,10 | 3,80% | - |
| 07.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 06.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 05.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 04.08.2026 | 18,20 | 19,00 | 18,20 | 18,40 | 2,22% | 315,00 |
| 03.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 31.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 30.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 29.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 28.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 27.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 24.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 23.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 22.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 21.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 17.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 16.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 15.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 14.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 13.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 09.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 08.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 07.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 06.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 03.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 02.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 01.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 30.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -4,57% | - |
| 29.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 26.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 25.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 24.06.2026 | 18,70 | 20,00 | 18,70 | 20,00 | 9,89% | 260,00 |
| 23.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 22.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 19.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 8,82% | - |
| 18.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 17.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 16.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 15.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 12.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 11.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 10.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 09.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 08.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 05.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 04.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 03.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 02.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 01.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 29.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 27.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 26.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 6,08% | - |
| 22.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 21.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 20.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 19.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 15.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 14.05.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -2,00% | 65,00 |
| 13.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 12.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 11.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 08.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 07.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 06.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -8,48% | - |
| 05.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 04.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 5,73% | - |
| 30.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 29.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 28.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 27.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 24.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 23.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 21.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 20.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 17.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 16.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 15.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 14.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 205,00 |
| 13.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 10.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 09.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 08.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 07.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 02.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 01.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 31.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 30.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 27.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 26.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 25.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 24.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 23.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 20.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 19.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |