24,500€
0,41%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,70 | 25,20 | 24,10 | 24,70 | 1,23% | - |
| 05.06.2025 | 24,70 | 24,70 | 23,80 | 24,40 | -0,41% | 20,00 |
| 04.06.2025 | 24,50 | 24,80 | 23,90 | 24,50 | 0,82% | - |
| 03.06.2025 | 23,10 | 24,40 | 22,70 | 24,30 | 5,65% | - |
| 02.06.2025 | 23,70 | 23,70 | 22,30 | 23,00 | -2,95% | 50,00 |
| 30.05.2025 | 23,50 | 24,10 | 22,90 | 23,70 | 0,85% | - |
| 29.05.2025 | 23,10 | 24,50 | 22,30 | 23,50 | 4,91% | - |
| 28.05.2025 | 23,00 | 23,50 | 22,10 | 22,40 | -3,45% | 40,00 |
| 27.05.2025 | 23,50 | 24,20 | 23,20 | 23,20 | -1,28% | - |
| 26.05.2025 | 23,50 | 23,60 | 23,20 | 23,50 | -4,08% | - |
| 23.05.2025 | 25,00 | 25,00 | 24,30 | 24,50 | 0,00% | - |
| 22.05.2025 | 24,00 | 24,50 | 23,80 | 24,50 | 2,08% | - |
| 21.05.2025 | 27,70 | 27,90 | 24,00 | 24,00 | -13,67% | - |
| 20.05.2025 | 27,40 | 28,40 | 27,10 | 27,80 | 1,46% | - |
| 19.05.2025 | 27,10 | 27,50 | 26,40 | 27,40 | -0,36% | - |
| 16.05.2025 | 26,80 | 27,60 | 26,60 | 27,50 | 3,38% | - |
| 15.05.2025 | 27,00 | 27,00 | 26,20 | 26,60 | -1,48% | - |
| 14.05.2025 | 28,40 | 28,60 | 26,60 | 27,00 | -5,26% | - |
| 13.05.2025 | 29,10 | 29,30 | 28,40 | 28,50 | -2,40% | - |
| 12.05.2025 | 24,90 | 30,30 | 24,60 | 29,20 | 19,67% | - |
| 09.05.2025 | 23,90 | 24,50 | 23,80 | 24,40 | 2,09% | - |
| 08.05.2025 | 21,90 | 24,20 | 21,80 | 23,90 | 9,63% | - |
| 07.05.2025 | 22,50 | 22,80 | 21,60 | 21,80 | -3,11% | - |
| 06.05.2025 | 22,40 | 22,90 | 22,00 | 22,50 | 0,00% | - |
| 05.05.2025 | 24,90 | 25,10 | 22,50 | 22,50 | -10,36% | - |
| 02.05.2025 | 24,70 | 25,40 | 24,40 | 25,10 | 2,03% | - |
| 30.04.2025 | 24,90 | 25,10 | 23,60 | 24,60 | -1,60% | - |
| 29.04.2025 | 25,10 | 25,30 | 24,20 | 25,00 | -0,79% | - |
| 28.04.2025 | 25,40 | 26,30 | 24,60 | 25,20 | 0,00% | - |
| 25.04.2025 | 26,80 | 26,80 | 24,40 | 25,20 | -5,26% | 20,00 |
| 24.04.2025 | 30,00 | 31,20 | 25,40 | 26,60 | -11,92% | - |
| 23.04.2025 | 29,80 | 32,20 | 29,50 | 30,20 | 2,72% | - |
| 22.04.2025 | 27,70 | 29,60 | 27,70 | 29,40 | -0,68% | - |
| 17.04.2025 | 29,00 | 29,70 | 28,40 | 29,60 | 2,07% | - |
| 16.04.2025 | 28,60 | 29,20 | 28,40 | 29,00 | 0,00% | - |
| 15.04.2025 | 29,50 | 30,40 | 28,60 | 29,00 | -1,36% | - |
| 14.04.2025 | 29,90 | 31,20 | 29,20 | 29,40 | -2,00% | - |
| 11.04.2025 | 31,20 | 31,20 | 29,20 | 30,00 | -4,15% | - |
| 10.04.2025 | 36,30 | 36,40 | 30,60 | 31,30 | -14,25% | - |
| 09.04.2025 | 32,00 | 37,40 | 31,90 | 36,50 | 11,62% | - |
| 08.04.2025 | 38,30 | 39,10 | 32,50 | 32,70 | -14,17% | 50,00 |
| 07.04.2025 | 39,80 | 41,00 | 37,60 | 38,10 | -5,69% | - |
| 04.04.2025 | 41,70 | 42,00 | 37,90 | 40,40 | -4,04% | 5,00 |
| 03.04.2025 | 47,90 | 48,00 | 41,50 | 42,10 | -14,08% | - |
| 02.04.2025 | 48,80 | 49,10 | 48,10 | 49,00 | 0,20% | - |
| 01.04.2025 | 49,65 | 49,85 | 48,20 | 48,90 | -0,81% | - |
| 31.03.2025 | 49,65 | 50,20 | 48,70 | 49,30 | -0,60% | - |
| 28.03.2025 | 50,10 | 50,40 | 48,60 | 49,60 | -0,70% | - |
| 27.03.2025 | 47,80 | 50,05 | 47,30 | 49,95 | 4,94% | - |
| 26.03.2025 | 46,70 | 47,90 | 46,70 | 47,60 | 0,42% | - |
| 25.03.2025 | 49,10 | 49,15 | 46,50 | 47,40 | -4,72% | - |
| 24.03.2025 | 48,90 | 50,50 | 48,20 | 49,75 | 3,65% | - |
| 21.03.2025 | 48,10 | 49,40 | 47,40 | 48,00 | 0,00% | - |
| 20.03.2025 | 47,30 | 49,10 | 47,00 | 48,00 | 1,69% | - |
| 19.03.2025 | 47,50 | 48,10 | 46,40 | 47,20 | -0,84% | - |
| 18.03.2025 | 48,90 | 49,05 | 47,20 | 47,60 | -5,93% | - |
| 17.03.2025 | 48,10 | 50,60 | 47,70 | 50,60 | 4,98% | - |
| 14.03.2025 | 46,90 | 48,40 | 46,30 | 48,20 | 3,43% | - |
| 13.03.2025 | 47,00 | 48,10 | 46,10 | 46,60 | 1,08% | - |
| 12.03.2025 | 48,40 | 49,10 | 46,10 | 46,10 | -3,76% | 5,00 |
| 11.03.2025 | 50,40 | 50,70 | 47,80 | 47,90 | -4,10% | - |
| 10.03.2025 | 52,50 | 52,75 | 49,55 | 49,95 | -4,86% | - |
| 07.03.2025 | 52,00 | 53,25 | 51,75 | 52,50 | 0,00% | - |
| 06.03.2025 | 50,90 | 52,50 | 50,05 | 52,50 | 2,94% | - |
| 05.03.2025 | 50,10 | 51,75 | 49,35 | 51,00 | 1,90% | - |
| 04.03.2025 | 51,00 | 51,25 | 49,50 | 50,05 | -1,86% | - |
| 03.03.2025 | 53,00 | 53,25 | 50,75 | 51,00 | -3,77% | - |
| 28.02.2025 | 55,00 | 55,50 | 52,00 | 53,00 | -3,64% | - |
| 27.02.2025 | 55,75 | 56,00 | 54,25 | 55,00 | -0,90% | - |
| 26.02.2025 | 56,00 | 56,50 | 55,00 | 55,50 | -0,89% | - |
| 25.02.2025 | 55,50 | 57,50 | 54,50 | 56,00 | 0,90% | - |
| 24.02.2025 | 56,00 | 56,75 | 55,25 | 55,50 | -0,89% | - |
| 21.02.2025 | 55,50 | 57,25 | 55,25 | 56,00 | 0,90% | - |
| 20.02.2025 | 54,50 | 56,00 | 53,75 | 55,50 | 1,83% | 50,00 |
| 19.02.2025 | 54,00 | 54,75 | 53,75 | 54,50 | 0,93% | - |
| 18.02.2025 | 54,00 | 55,25 | 52,75 | 54,00 | 0,47% | - |
| 17.02.2025 | 54,00 | 54,25 | 53,75 | 53,75 | -0,46% | - |
| 14.02.2025 | 54,00 | 54,50 | 53,00 | 54,00 | 0,00% | - |
| 13.02.2025 | 53,50 | 54,50 | 52,75 | 54,00 | 0,93% | - |
| 12.02.2025 | 55,00 | 55,25 | 52,50 | 53,50 | -2,73% | - |
| 11.02.2025 | 55,50 | 56,00 | 54,50 | 55,00 | -0,90% | - |
| 10.02.2025 | 54,50 | 56,00 | 54,50 | 55,50 | 1,83% | - |
| 07.02.2025 | 55,50 | 55,75 | 54,00 | 54,50 | -1,80% | - |
| 06.02.2025 | 56,50 | 58,25 | 55,50 | 55,50 | -1,77% | - |
| 05.02.2025 | 57,50 | 57,50 | 56,00 | 56,50 | -1,74% | - |
| 04.02.2025 | 57,25 | 57,75 | 56,25 | 57,50 | 0,44% | - |
| 03.02.2025 | 60,25 | 60,50 | 57,00 | 57,25 | -3,78% | - |
| 31.01.2025 | 61,25 | 61,25 | 59,25 | 59,50 | -2,86% | - |
| 30.01.2025 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 29.01.2025 | 61,25 | 62,25 | 60,25 | 61,75 | 0,82% | - |
| 28.01.2025 | 63,75 | 64,00 | 61,25 | 61,25 | -3,16% | - |
| 27.01.2025 | 63,75 | 65,75 | 63,25 | 63,25 | 0,00% | - |
| 24.01.2025 | 62,25 | 63,75 | 61,75 | 63,25 | 0,80% | - |
| 23.01.2025 | 62,25 | 62,75 | 61,25 | 62,75 | 0,80% | - |
| 22.01.2025 | 62,75 | 63,50 | 61,75 | 62,25 | -0,80% | - |
| 21.01.2025 | 62,25 | 64,00 | 62,00 | 62,75 | 1,62% | - |
| 20.01.2025 | 62,50 | 62,75 | 61,75 | 61,75 | -1,59% | - |
| 17.01.2025 | 64,00 | 65,00 | 62,75 | 62,75 | -1,95% | - |
| 16.01.2025 | 61,50 | 64,25 | 61,25 | 64,00 | 3,64% | - |
| 15.01.2025 | 61,00 | 62,75 | 60,75 | 61,75 | 1,65% | - |