53,000€
1,92%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 5,26% | - |
| 10.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 2,49% | - |
| 09.12.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 08.12.2025 | 48,40 | 49,60 | 48,40 | 49,60 | 2,90% | 2,00 |
| 05.12.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 04.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 03.12.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 02.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 01.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 28.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 27.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 26.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 25.11.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 24.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 5,17% | - |
| 21.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 20.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 19.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | - |
| 18.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 17.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 14.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -7,29% | - |
| 13.11.2025 | 45,40 | 53,50 | 45,40 | 53,50 | 22,15% | 36,00 |
| 12.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 11.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 10.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 07.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 06.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 05.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 04.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 03.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 31.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 30.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 29.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 28.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 27.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 24.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 23.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 22.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 21.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 20.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 17.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 16.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 15.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 14.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 13.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 10.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 09.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 08.10.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 1,79% | 68,00 |
| 07.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 06.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 03.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 02.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 01.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 30.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 29.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 26.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 25.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 24.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 23.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 22.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 19.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 18.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 17.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 16.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 15.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 12.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 11.09.2025 | 46,00 | 46,10 | 45,40 | 46,00 | -2,95% | - |
| 10.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,63% | - |
| 08.09.2025 | 48,60 | 49,00 | 47,70 | 47,70 | 0,63% | - |
| 05.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 04.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 03.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | - |
| 02.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 01.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 29.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 28.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 27.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 26.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 25.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,31% | - |
| 22.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 21.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 20.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 19.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 18.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 15.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 14.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,73% | - |
| 13.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 12.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 11.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 08.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 9,05% | - |
| 07.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -5,15% | - |
| 06.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 05.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 04.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 01.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 31.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 30.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 29.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 28.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 25.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 24.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |