11,904€
0,78%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,50 | 11,94 | 11,48 | 11,77 | 2,68% | - |
| 04.05.2026 | 11,97 | 11,98 | 11,33 | 11,46 | -5,20% | - |
| 30.04.2026 | 11,93 | 12,14 | 11,83 | 12,09 | 1,48% | - |
| 29.04.2026 | 12,39 | 12,43 | 11,89 | 11,91 | -3,62% | - |
| 28.04.2026 | 12,16 | 12,51 | 12,11 | 12,36 | 1,69% | - |
| 27.04.2026 | 12,58 | 12,58 | 11,98 | 12,16 | -3,43% | - |
| 24.04.2026 | 12,50 | 12,63 | 12,27 | 12,59 | 0,96% | - |
| 23.04.2026 | 12,84 | 12,90 | 12,22 | 12,47 | -3,20% | - |
| 22.04.2026 | 12,97 | 13,36 | 12,86 | 12,88 | -0,61% | - |
| 21.04.2026 | 12,63 | 13,13 | 12,59 | 12,96 | 2,80% | - |
| 20.04.2026 | 12,30 | 12,64 | 12,27 | 12,61 | 2,01% | - |
| 17.04.2026 | 11,77 | 12,53 | 11,76 | 12,36 | 5,10% | - |
| 16.04.2026 | 11,70 | 11,92 | 11,62 | 11,76 | 0,62% | - |
| 15.04.2026 | 11,97 | 11,99 | 11,63 | 11,69 | -2,37% | - |
| 14.04.2026 | 12,01 | 12,16 | 11,95 | 11,97 | -0,47% | - |
| 13.04.2026 | 11,72 | 12,03 | 11,71 | 12,03 | 2,28% | - |
| 10.04.2026 | 12,36 | 12,38 | 11,61 | 11,76 | -4,82% | - |
| 09.04.2026 | 11,96 | 12,45 | 11,88 | 12,35 | 3,24% | - |
| 08.04.2026 | 11,81 | 12,21 | 11,80 | 11,97 | 2,45% | - |
| 07.04.2026 | 11,54 | 11,72 | 11,47 | 11,68 | 1,49% | - |
| 02.04.2026 | 12,14 | 12,18 | 11,02 | 11,51 | -5,84% | - |
| 01.04.2026 | 12,02 | 12,36 | 11,98 | 12,22 | 1,89% | 290,00 |
| 31.03.2026 | 11,76 | 12,29 | 11,72 | 12,00 | 2,59% | - |
| 30.03.2026 | 11,59 | 11,80 | 11,54 | 11,69 | 1,28% | - |
| 27.03.2026 | 12,02 | 12,03 | 11,47 | 11,54 | -3,77% | - |
| 26.03.2026 | 11,93 | 12,22 | 11,89 | 12,00 | 0,22% | - |
| 25.03.2026 | 11,97 | 12,25 | 11,69 | 11,97 | 0,15% | - |
| 24.03.2026 | 11,88 | 12,10 | 11,68 | 11,95 | 0,72% | - |
| 23.03.2026 | 12,05 | 12,56 | 11,60 | 11,87 | -2,35% | - |
| 20.03.2026 | 12,09 | 12,22 | 11,97 | 12,15 | 0,47% | - |
| 19.03.2026 | 11,80 | 12,32 | 11,72 | 12,09 | 2,81% | - |
| 18.03.2026 | 12,28 | 12,30 | 11,65 | 11,76 | -3,83% | - |
| 17.03.2026 | 12,28 | 12,43 | 12,14 | 12,23 | -0,54% | - |
| 16.03.2026 | 12,78 | 12,93 | 12,17 | 12,30 | -3,44% | - |
| 13.03.2026 | 12,50 | 12,98 | 12,45 | 12,74 | 2,02% | - |
| 12.03.2026 | 12,85 | 12,89 | 12,34 | 12,48 | -3,16% | - |
| 11.03.2026 | 12,92 | 13,13 | 12,79 | 12,89 | -0,62% | - |
| 10.03.2026 | 12,53 | 13,28 | 12,47 | 12,97 | 3,44% | - |
| 09.03.2026 | 12,64 | 12,72 | 12,09 | 12,54 | -1,54% | - |
| 06.03.2026 | 13,15 | 13,16 | 12,61 | 12,74 | -2,94% | - |
| 05.03.2026 | 13,27 | 13,36 | 12,98 | 13,12 | -1,04% | - |
| 04.03.2026 | 13,34 | 13,58 | 13,20 | 13,26 | -0,93% | - |
| 03.03.2026 | 13,78 | 13,80 | 13,02 | 13,38 | -3,32% | - |
| 02.03.2026 | 13,56 | 13,87 | 13,35 | 13,84 | 1,88% | 840,00 |
| 27.02.2026 | 14,05 | 14,06 | 13,50 | 13,59 | -3,32% | - |
| 26.02.2026 | 13,55 | 14,25 | 13,55 | 14,05 | 3,31% | - |
| 25.02.2026 | 13,69 | 13,85 | 13,20 | 13,60 | -0,89% | - |
| 24.02.2026 | 13,37 | 13,77 | 13,32 | 13,73 | 2,92% | 320,00 |
| 23.02.2026 | 13,35 | 13,44 | 12,76 | 13,34 | -0,97% | 1.501,00 |
| 20.02.2026 | 13,44 | 13,62 | 13,12 | 13,47 | 0,67% | - |
| 19.02.2026 | 13,33 | 13,39 | 13,03 | 13,38 | 0,44% | - |
| 18.02.2026 | 13,29 | 13,63 | 13,23 | 13,32 | -0,24% | 290,00 |
| 17.02.2026 | 13,80 | 13,90 | 13,00 | 13,35 | -2,91% | - |
| 16.02.2026 | 13,75 | 13,80 | 13,70 | 13,75 | 0,00% | - |
| 13.02.2026 | 12,70 | 13,90 | 12,70 | 13,75 | 7,00% | - |
| 12.02.2026 | 12,85 | 13,25 | 12,70 | 12,85 | 0,00% | 250,00 |
| 11.02.2026 | 13,30 | 13,45 | 12,60 | 12,85 | -2,28% | 654,00 |
| 10.02.2026 | 14,30 | 14,65 | 12,90 | 13,15 | -8,36% | 3.270,00 |
| 09.02.2026 | 13,60 | 14,85 | 13,15 | 14,35 | 5,13% | - |
| 06.02.2026 | 14,10 | 14,40 | 13,60 | 13,65 | -2,50% | 840,00 |
| 05.02.2026 | 14,10 | 14,50 | 13,80 | 14,00 | -2,44% | - |
| 04.02.2026 | 14,05 | 14,45 | 13,90 | 14,35 | 2,14% | - |
| 03.02.2026 | 13,85 | 14,40 | 13,70 | 14,05 | 1,44% | - |
| 02.02.2026 | 12,75 | 14,00 | 12,65 | 13,85 | 7,78% | - |
| 30.01.2026 | 12,60 | 12,90 | 12,55 | 12,85 | 1,58% | - |
| 29.01.2026 | 12,55 | 12,90 | 12,45 | 12,65 | 0,80% | - |
| 28.01.2026 | 12,75 | 12,80 | 12,40 | 12,55 | -0,79% | - |
| 27.01.2026 | 13,10 | 13,10 | 12,40 | 12,65 | -3,07% | - |
| 26.01.2026 | 12,95 | 13,25 | 12,80 | 13,05 | 0,00% | - |
| 23.01.2026 | 13,50 | 13,65 | 12,70 | 13,05 | -4,40% | - |
| 22.01.2026 | 13,60 | 14,10 | 13,60 | 13,65 | -0,73% | - |
| 21.01.2026 | 13,95 | 15,25 | 13,70 | 13,75 | 0,00% | - |
| 20.01.2026 | 13,15 | 13,80 | 12,85 | 13,75 | 3,77% | 810,00 |
| 19.01.2026 | 13,15 | 13,35 | 13,10 | 13,25 | -0,75% | - |
| 16.01.2026 | 13,70 | 13,75 | 13,30 | 13,35 | -2,20% | - |
| 15.01.2026 | 13,50 | 13,75 | 13,30 | 13,65 | 0,74% | - |
| 14.01.2026 | 13,55 | 13,80 | 13,20 | 13,55 | -0,73% | - |
| 13.01.2026 | 13,50 | 13,65 | 13,25 | 13,65 | 0,74% | 600,00 |
| 12.01.2026 | 13,45 | 13,65 | 12,90 | 13,55 | 0,00% | - |
| 09.01.2026 | 13,15 | 13,60 | 12,85 | 13,55 | 2,26% | 2.500,00 |
| 08.01.2026 | 12,40 | 13,25 | 12,20 | 13,25 | 4,74% | 135,00 |
| 07.01.2026 | 12,95 | 13,10 | 12,50 | 12,65 | -3,07% | 117,00 |
| 06.01.2026 | 12,70 | 13,10 | 12,55 | 13,05 | 2,35% | - |
| 05.01.2026 | 12,40 | 12,90 | 12,40 | 12,75 | 2,41% | - |
| 02.01.2026 | 12,25 | 12,45 | 12,20 | 12,45 | 3,75% | - |
| 30.12.2025 | 12,00 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 29.12.2025 | 12,70 | 12,75 | 12,00 | 12,05 | -5,49% | - |
| 23.12.2025 | 13,05 | 13,10 | 12,70 | 12,75 | -2,30% | - |
| 22.12.2025 | 13,05 | 13,35 | 12,90 | 13,05 | -0,76% | - |
| 19.12.2025 | 13,00 | 13,15 | 12,80 | 13,15 | 1,54% | - |
| 18.12.2025 | 12,90 | 13,20 | 12,80 | 12,95 | 0,39% | 585,00 |
| 17.12.2025 | 12,75 | 12,90 | 12,60 | 12,90 | 1,18% | - |
| 16.12.2025 | 12,55 | 12,90 | 12,55 | 12,75 | 0,00% | - |
| 15.12.2025 | 13,25 | 13,30 | 12,60 | 12,75 | -3,77% | - |
| 12.12.2025 | 13,10 | 13,45 | 12,90 | 13,25 | -0,75% | - |
| 11.12.2025 | 13,20 | 13,70 | 13,10 | 13,35 | -1,48% | - |
| 10.12.2025 | 13,35 | 13,70 | 13,25 | 13,55 | 1,50% | - |
| 09.12.2025 | 13,35 | 13,60 | 13,10 | 13,35 | -0,74% | - |
| 08.12.2025 | 13,45 | 13,55 | 13,30 | 13,45 | 0,00% | - |
| 05.12.2025 | 13,35 | 13,90 | 13,30 | 13,45 | 0,75% | - |