47,000€
-2,08%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,20 | 47,30 | 46,60 | 47,20 | -1,67% | - |
| 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% | - |
| 23.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 5,11% | - |
| 22.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 21.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 18.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 17.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 16.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 15.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 14.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 11.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 10.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 09.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 08.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 07.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 04.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 03.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 02.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 5,88% | - |
| 01.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 30.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 27.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 26.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 25.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 24.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 23.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 20.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 19.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 18.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 17.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 16.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 13.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 12.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 11.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | 50,00 |
| 10.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 09.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 06.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 05.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 04.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 03.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -4,82% | - |
| 02.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 30.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 29.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 28.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 27.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 26.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 23.05.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -4,72% | 74,00 |
| 22.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -5,36% | - |
| 21.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 20.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 19.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 16.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 15.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -4,17% | - |
| 14.05.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 13.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 5,36% | - |
| 12.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 09.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 3,64% | - |
| 08.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 07.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 06.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 135,00 |
| 05.05.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,89% | 25,00 |
| 02.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 30.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 29.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 28.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 25.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 24.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 23.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | - |
| 22.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 17.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 16.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 15.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 14.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |