16,750€
-4,56%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 26,40 | 26,50 | 17,40 | 20,55 | -22,16% | 492,00 |
| 09.07.2025 | 26,70 | 27,10 | 26,20 | 26,40 | -1,12% | - |
| 08.07.2025 | 25,70 | 27,30 | 25,50 | 26,70 | 3,89% | 946,00 |
| 07.07.2025 | 27,70 | 27,90 | 25,60 | 25,70 | -6,55% | - |
| 04.07.2025 | 27,70 | 27,70 | 27,20 | 27,50 | -1,08% | - |
| 03.07.2025 | 28,30 | 28,70 | 27,60 | 27,80 | -1,42% | - |
| 02.07.2025 | 26,50 | 28,50 | 26,20 | 28,20 | 6,82% | 50,00 |
| 01.07.2025 | 24,10 | 27,40 | 23,90 | 26,40 | 9,09% | - |
| 30.06.2025 | 24,30 | 24,50 | 23,70 | 24,20 | 0,00% | - |
| 27.06.2025 | 24,00 | 24,30 | 23,60 | 24,20 | 2,11% | - |
| 26.06.2025 | 23,90 | 24,20 | 23,20 | 23,70 | -0,42% | - |
| 25.06.2025 | 24,40 | 24,40 | 23,50 | 23,80 | -1,65% | - |
| 24.06.2025 | 24,10 | 24,50 | 23,70 | 24,20 | 1,68% | - |
| 23.06.2025 | 23,50 | 23,80 | 22,60 | 23,80 | 2,59% | - |
| 20.06.2025 | 22,70 | 23,40 | 22,40 | 23,20 | 4,50% | - |
| 19.06.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 18.06.2025 | 23,10 | 23,30 | 22,60 | 22,80 | -1,30% | - |
| 17.06.2025 | 24,20 | 24,20 | 22,90 | 23,10 | -4,55% | - |
| 16.06.2025 | 23,50 | 24,40 | 23,30 | 24,20 | 2,98% | - |
| 13.06.2025 | 23,90 | 24,40 | 23,40 | 23,50 | -2,89% | - |
| 12.06.2025 | 24,50 | 24,80 | 23,80 | 24,20 | -2,42% | 420,00 |
| 11.06.2025 | 25,90 | 26,60 | 24,80 | 24,80 | -4,25% | - |
| 10.06.2025 | 25,30 | 26,60 | 25,30 | 25,90 | 2,37% | - |
| 09.06.2025 | 24,80 | 26,20 | 24,50 | 25,30 | 2,43% | - |
| 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% | - |