39,800€
-5,46%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 59,75 | 62,00 | 59,50 | 60,75 | 1,67% | 10,00 |
| 13.01.2025 | 60,75 | 62,00 | 59,50 | 59,75 | 3,02% | - |
| 10.01.2025 | 57,25 | 58,25 | 57,25 | 58,00 | 1,31% | - |
| 09.01.2025 | 57,25 | 57,50 | 55,00 | 57,25 | 0,00% | - |
| 08.01.2025 | 57,50 | 57,75 | 52,00 | 57,25 | 0,00% | - |
| 07.01.2025 | 57,50 | 58,75 | 56,25 | 57,25 | -0,43% | - |
| 06.01.2025 | 57,00 | 59,00 | 56,50 | 57,50 | 0,44% | - |
| 03.01.2025 | 58,00 | 58,25 | 56,25 | 57,25 | -1,72% | - |
| 02.01.2025 | 57,50 | 59,75 | 57,50 | 58,25 | 0,43% | - |
| 30.12.2024 | 58,00 | 58,25 | 58,00 | 58,00 | 0,43% | - |
| 27.12.2024 | 59,00 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 23.12.2024 | 60,25 | 60,50 | 58,50 | 59,25 | -0,42% | - |
| 20.12.2024 | 60,00 | 61,00 | 59,00 | 59,50 | -0,42% | - |
| 19.12.2024 | 61,25 | 62,25 | 59,75 | 59,75 | -2,85% | - |
| 18.12.2024 | 63,75 | 64,25 | 61,00 | 61,50 | -3,53% | - |
| 17.12.2024 | 64,25 | 64,75 | 63,00 | 63,75 | -0,78% | - |
| 16.12.2024 | 65,00 | 65,50 | 63,00 | 64,25 | -1,53% | - |
| 13.12.2024 | 66,00 | 66,75 | 64,75 | 65,25 | -1,14% | - |
| 12.12.2024 | 67,00 | 68,00 | 66,00 | 66,00 | -1,12% | - |
| 11.12.2024 | 68,50 | 69,50 | 66,75 | 66,75 | -2,55% | - |
| 10.12.2024 | 69,25 | 70,00 | 67,50 | 68,50 | -1,08% | - |
| 09.12.2024 | 69,00 | 71,50 | 68,50 | 69,25 | 0,73% | - |
| 06.12.2024 | 68,25 | 70,75 | 68,00 | 68,75 | 1,10% | - |
| 05.12.2024 | 69,75 | 70,00 | 68,00 | 68,00 | -2,86% | - |
| 04.12.2024 | 69,25 | 71,00 | 69,25 | 70,00 | 0,36% | - |
| 03.12.2024 | 70,25 | 70,50 | 69,25 | 69,75 | -0,71% | - |
| 02.12.2024 | 69,75 | 71,00 | 68,50 | 70,25 | 1,44% | - |
| 29.11.2024 | 68,75 | 71,00 | 67,75 | 69,25 | -0,36% | - |
| 28.11.2024 | 68,75 | 69,50 | 68,50 | 69,50 | 1,09% | - |
| 27.11.2024 | 67,75 | 69,25 | 67,00 | 68,75 | 1,85% | - |
| 26.11.2024 | 68,25 | 68,50 | 66,00 | 67,50 | -1,10% | 8,00 |
| 25.11.2024 | 67,00 | 71,75 | 66,50 | 68,25 | 1,49% | - |
| 22.11.2024 | 66,25 | 71,25 | 65,75 | 67,25 | 1,89% | 32,00 |
| 21.11.2024 | 63,00 | 66,50 | 63,00 | 66,00 | 3,94% | - |
| 20.11.2024 | 63,50 | 64,25 | 62,75 | 63,50 | 0,40% | 32,00 |
| 19.11.2024 | 62,00 | 64,00 | 61,00 | 63,25 | 2,43% | 8,00 |
| 18.11.2024 | 61,75 | 61,75 | 60,25 | 61,75 | 0,00% | - |
| 15.11.2024 | 62,00 | 63,00 | 60,75 | 61,75 | -0,80% | - |
| 14.11.2024 | 61,00 | 62,25 | 60,75 | 62,25 | 1,63% | - |
| 13.11.2024 | 62,00 | 62,50 | 60,75 | 61,25 | -0,81% | - |
| 12.11.2024 | 62,00 | 63,25 | 61,25 | 61,75 | 0,00% | - |
| 11.11.2024 | 58,75 | 62,00 | 58,50 | 61,75 | 6,01% | - |