17,900€
-3,50%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,75 | 18,80 | 18,50 | 18,55 | 0,00% | - |
| 11.12.2025 | 18,15 | 18,75 | 18,10 | 18,55 | 3,92% | - |
| 10.12.2025 | 17,85 | 17,95 | 17,80 | 17,85 | -0,56% | - |
| 09.12.2025 | 17,65 | 18,05 | 17,15 | 17,95 | 2,28% | - |
| 08.12.2025 | 17,75 | 17,95 | 17,45 | 17,55 | -1,96% | - |
| 05.12.2025 | 17,85 | 17,95 | 17,80 | 17,90 | -0,28% | - |
| 04.12.2025 | 17,70 | 17,95 | 17,50 | 17,95 | 3,46% | - |
| 03.12.2025 | 16,60 | 17,65 | 16,55 | 17,35 | 2,97% | - |
| 02.12.2025 | 16,80 | 16,95 | 16,80 | 16,85 | -2,32% | - |
| 01.12.2025 | 16,25 | 17,25 | 16,15 | 17,25 | 5,50% | - |
| 28.11.2025 | 16,45 | 16,55 | 15,90 | 16,35 | -0,30% | - |
| 27.11.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 26.11.2025 | 16,30 | 16,85 | 15,95 | 16,30 | -0,31% | - |
| 25.11.2025 | 15,90 | 17,05 | 15,90 | 16,35 | 2,19% | - |
| 24.11.2025 | 16,00 | 16,20 | 15,95 | 16,00 | 6,31% | - |
| 20.11.2025 | 15,15 | 15,25 | 15,05 | 15,05 | -2,59% | - |
| 19.11.2025 | 15,30 | 15,45 | 15,30 | 15,45 | 0,98% | - |
| 18.11.2025 | 15,10 | 15,40 | 15,00 | 15,30 | -0,97% | - |
| 17.11.2025 | 15,95 | 16,15 | 15,45 | 15,45 | -1,28% | 25,00 |
| 14.11.2025 | 16,40 | 16,55 | 15,40 | 15,65 | -9,80% | - |
| 13.11.2025 | 17,15 | 17,50 | 16,85 | 17,35 | 2,36% | - |
| 12.11.2025 | 16,60 | 16,95 | 16,55 | 16,95 | 2,42% | - |
| 11.11.2025 | 16,85 | 17,30 | 16,30 | 16,55 | -0,90% | - |
| 10.11.2025 | 16,80 | 17,15 | 16,50 | 16,70 | 0,60% | - |
| 07.11.2025 | 16,70 | 16,80 | 16,45 | 16,60 | 0,30% | - |
| 06.11.2025 | 17,55 | 17,75 | 16,55 | 16,55 | -0,30% | - |
| 05.11.2025 | 16,90 | 17,00 | 16,60 | 16,60 | 0,30% | - |
| 04.11.2025 | 16,50 | 16,95 | 16,35 | 16,55 | 1,22% | - |
| 31.10.2025 | 16,65 | 16,70 | 15,90 | 16,35 | -7,89% | 90,00 |
| 29.10.2025 | 17,25 | 17,75 | 17,15 | 17,75 | 2,31% | - |
| 28.10.2025 | 17,15 | 18,05 | 16,95 | 17,35 | 1,17% | - |
| 27.10.2025 | 17,65 | 17,80 | 17,05 | 17,15 | 1,48% | 1,00 |
| 24.10.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 23.10.2025 | 16,80 | 16,95 | 16,80 | 16,80 | 2,13% | 1,00 |
| 21.10.2025 | 16,45 | 16,55 | 16,40 | 16,45 | 0,00% | - |
| 20.10.2025 | 16,25 | 16,55 | 16,25 | 16,45 | -0,60% | - |
| 17.10.2025 | 16,90 | 16,90 | 16,55 | 16,55 | -2,36% | - |
| 16.10.2025 | 16,95 | 17,25 | 16,90 | 16,95 | -0,59% | 1,00 |
| 15.10.2025 | 17,85 | 18,10 | 17,00 | 17,05 | -2,85% | 18,00 |
| 14.10.2025 | 16,85 | 17,55 | 16,30 | 17,55 | -0,57% | 1,00 |
| 13.10.2025 | 17,50 | 18,35 | 17,15 | 17,65 | -3,29% | - |
| 10.10.2025 | 17,90 | 18,60 | 17,75 | 18,25 | 2,24% | - |
| 09.10.2025 | 23,70 | 24,10 | 17,65 | 17,85 | -23,39% | 222,00 |
| 08.10.2025 | 23,30 | 23,40 | 23,20 | 23,30 | 2,64% | - |
| 07.10.2025 | 22,50 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 06.10.2025 | 22,40 | 23,00 | 22,10 | 22,50 | 1,35% | - |
| 02.10.2025 | 22,10 | 22,40 | 22,10 | 22,20 | 3,74% | - |
| 01.10.2025 | 21,30 | 21,60 | 21,10 | 21,40 | 2,39% | - |
| 26.09.2025 | 20,40 | 21,10 | 20,30 | 20,90 | 7,18% | - |
| 25.09.2025 | 19,55 | 19,55 | 19,50 | 19,50 | 2,90% | - |
| 23.09.2025 | 18,85 | 19,00 | 18,75 | 18,95 | -1,04% | 1,00 |
| 22.09.2025 | 19,25 | 19,25 | 19,15 | 19,15 | -4,01% | - |
| 19.09.2025 | 19,75 | 19,95 | 19,65 | 19,95 | 1,01% | - |
| 18.09.2025 | 19,45 | 19,95 | 19,35 | 19,75 | -1,25% | - |
| 17.09.2025 | 19,75 | 20,00 | 19,75 | 20,00 | 0,25% | - |
| 16.09.2025 | 20,10 | 20,45 | 19,65 | 19,95 | -1,72% | - |
| 15.09.2025 | 20,60 | 20,90 | 20,10 | 20,30 | -2,87% | - |
| 11.09.2025 | 20,50 | 20,90 | 20,35 | 20,90 | -0,48% | - |
| 09.09.2025 | 20,90 | 21,20 | 20,70 | 21,00 | -3,23% | - |
| 05.09.2025 | 22,00 | 22,80 | 21,50 | 21,70 | -1,81% | 33,00 |
| 04.09.2025 | 22,30 | 22,40 | 21,70 | 22,10 | -0,90% | - |
| 03.09.2025 | 21,10 | 22,70 | 21,10 | 22,30 | 4,69% | - |
| 02.09.2025 | 20,90 | 21,30 | 20,30 | 21,30 | 1,91% | - |
| 01.09.2025 | 20,90 | 21,00 | 20,90 | 20,90 | -0,95% | 1,00 |
| 29.08.2025 | 20,80 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 28.08.2025 | 21,50 | 21,80 | 20,70 | 20,90 | -1,88% | 200,00 |
| 27.08.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 26.08.2025 | 21,10 | 21,40 | 20,70 | 20,90 | -1,88% | - |
| 25.08.2025 | 20,60 | 21,30 | 20,10 | 21,30 | 2,90% | - |
| 22.08.2025 | 20,05 | 20,90 | 19,90 | 20,70 | 3,76% | 2,00 |
| 21.08.2025 | 20,90 | 21,00 | 19,90 | 19,95 | -4,55% | - |
| 20.08.2025 | 20,70 | 20,90 | 20,10 | 20,90 | 0,97% | - |
| 19.08.2025 | 19,85 | 20,70 | 19,65 | 20,70 | 3,76% | - |
| 18.08.2025 | 19,75 | 20,30 | 19,55 | 19,95 | 1,01% | - |
| 15.08.2025 | 20,30 | 20,70 | 19,75 | 19,75 | -2,71% | - |
| 14.08.2025 | 20,60 | 20,80 | 19,15 | 20,30 | -1,93% | - |
| 13.08.2025 | 19,90 | 20,70 | 19,75 | 20,70 | 3,76% | 1,00 |
| 12.08.2025 | 18,95 | 20,10 | 18,95 | 19,95 | 5,28% | 1,00 |
| 11.08.2025 | 18,70 | 19,05 | 18,25 | 18,95 | 1,61% | 1,00 |
| 08.08.2025 | 18,90 | 19,15 | 18,55 | 18,65 | -1,58% | - |
| 07.08.2025 | 19,05 | 19,50 | 18,55 | 18,95 | -0,52% | - |
| 06.08.2025 | 19,70 | 19,90 | 19,05 | 19,05 | -2,81% | - |
| 05.08.2025 | 19,40 | 19,70 | 19,20 | 19,60 | 1,55% | - |
| 04.08.2025 | 18,65 | 19,40 | 18,60 | 19,30 | 3,76% | 1,00 |
| 01.08.2025 | 19,15 | 19,15 | 18,10 | 18,60 | -2,87% | 2,00 |
| 31.07.2025 | 19,65 | 19,70 | 18,95 | 19,15 | -2,05% | 1,00 |
| 30.07.2025 | 19,75 | 20,30 | 19,25 | 19,55 | -1,51% | - |
| 29.07.2025 | 20,30 | 20,60 | 19,55 | 19,85 | -3,17% | - |
| 28.07.2025 | 20,50 | 21,00 | 20,10 | 20,50 | 0,99% | - |
| 25.07.2025 | 20,10 | 20,50 | 19,70 | 20,30 | 1,00% | - |
| 24.07.2025 | 20,70 | 20,90 | 19,95 | 20,10 | -3,37% | - |
| 23.07.2025 | 20,40 | 21,40 | 20,00 | 20,80 | 3,48% | - |
| 22.07.2025 | 18,55 | 20,10 | 18,50 | 20,10 | 7,77% | - |
| 21.07.2025 | 18,80 | 19,05 | 18,15 | 18,65 | -1,32% | 2,00 |
| 18.07.2025 | 19,65 | 19,75 | 18,70 | 18,90 | -3,57% | 1,00 |
| 17.07.2025 | 19,30 | 20,15 | 19,25 | 19,60 | 2,35% | 50,00 |
| 16.07.2025 | 17,70 | 19,90 | 17,45 | 19,15 | 10,69% | 1,00 |
| 15.07.2025 | 18,60 | 18,80 | 17,30 | 17,30 | -7,49% | 1,00 |
| 14.07.2025 | 19,25 | 19,45 | 18,10 | 18,70 | -3,11% | - |
| 11.07.2025 | 20,60 | 21,10 | 18,90 | 19,30 | -6,08% | 251,00 |