64,500€
-1,53%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 66,00 | 66,25 | 64,25 | 64,50 | -2,64% | - |
| 11.03.2026 | 65,50 | 66,75 | 63,75 | 66,25 | 1,53% | - |
| 10.03.2026 | 66,00 | 66,00 | 64,00 | 65,25 | 0,00% | - |
| 09.03.2026 | 65,25 | 66,25 | 63,25 | 65,25 | 0,00% | - |
| 06.03.2026 | 65,75 | 66,25 | 63,50 | 65,25 | -0,38% | - |
| 05.03.2026 | 66,25 | 66,50 | 65,25 | 65,50 | -1,13% | - |
| 04.03.2026 | 66,75 | 67,50 | 65,75 | 66,25 | -0,75% | - |
| 03.03.2026 | 66,75 | 67,25 | 65,25 | 66,75 | -0,74% | - |
| 02.03.2026 | 66,25 | 67,50 | 65,25 | 67,25 | 1,51% | - |
| 27.02.2026 | 65,75 | 66,75 | 65,25 | 66,25 | 0,00% | - |
| 26.02.2026 | 65,25 | 66,25 | 65,00 | 66,25 | 0,76% | - |
| 25.02.2026 | 66,25 | 67,50 | 63,75 | 65,75 | -0,75% | - |
| 24.02.2026 | 67,25 | 68,25 | 66,25 | 66,25 | -0,75% | - |
| 23.02.2026 | 67,25 | 68,00 | 66,00 | 66,75 | -1,48% | - |
| 20.02.2026 | 66,75 | 68,25 | 66,00 | 67,75 | 1,88% | - |
| 19.02.2026 | 66,25 | 67,25 | 64,00 | 66,50 | 0,38% | - |
| 18.02.2026 | 65,25 | 67,25 | 64,75 | 66,25 | 1,53% | - |
| 17.02.2026 | 63,50 | 65,75 | 63,50 | 65,25 | 1,56% | - |
| 16.02.2026 | 64,25 | 64,50 | 64,00 | 64,25 | 0,78% | - |
| 13.02.2026 | 63,75 | 64,25 | 62,50 | 63,75 | 0,39% | - |
| 12.02.2026 | 63,75 | 64,75 | 63,25 | 63,50 | 0,40% | - |
| 11.02.2026 | 62,75 | 63,50 | 62,50 | 63,25 | 0,80% | - |
| 10.02.2026 | 62,25 | 63,75 | 61,75 | 62,75 | 0,80% | - |
| 09.02.2026 | 64,00 | 64,00 | 61,75 | 62,25 | -3,49% | - |
| 06.02.2026 | 63,75 | 65,25 | 62,75 | 64,50 | 0,78% | - |
| 05.02.2026 | 58,00 | 64,25 | 57,50 | 64,00 | 11,30% | - |
| 04.02.2026 | 56,75 | 58,75 | 56,75 | 57,50 | 1,77% | - |
| 03.02.2026 | 55,50 | 56,75 | 55,50 | 56,50 | 1,35% | - |
| 02.02.2026 | 53,25 | 55,75 | 53,25 | 55,75 | 3,72% | - |
| 30.01.2026 | 53,00 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 29.01.2026 | 52,50 | 53,25 | 52,00 | 53,25 | -2,29% | - |
| 28.01.2026 | 54,50 | 54,50 | 54,25 | 54,50 | 0,46% | - |
| 27.01.2026 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 26.01.2026 | 54,50 | 54,50 | 52,75 | 53,75 | -1,83% | - |
| 23.01.2026 | 55,50 | 55,75 | 54,75 | 54,75 | -0,45% | - |
| 22.01.2026 | 54,75 | 56,25 | 54,50 | 55,00 | 1,38% | - |
| 21.01.2026 | 53,50 | 54,25 | 53,00 | 54,25 | 0,93% | - |
| 20.01.2026 | 52,75 | 54,25 | 52,00 | 53,75 | 1,42% | - |
| 19.01.2026 | 53,00 | 53,00 | 52,50 | 53,00 | -0,47% | - |
| 16.01.2026 | 54,75 | 55,00 | 53,25 | 53,25 | -2,74% | - |
| 15.01.2026 | 55,00 | 55,25 | 54,50 | 54,75 | -0,90% | - |
| 14.01.2026 | 54,75 | 56,25 | 54,00 | 55,25 | 0,00% | - |
| 13.01.2026 | 54,00 | 55,25 | 54,00 | 55,25 | 1,84% | - |
| 12.01.2026 | 55,25 | 55,50 | 53,75 | 54,25 | -2,69% | - |
| 09.01.2026 | 55,00 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 08.01.2026 | 53,25 | 55,25 | 53,00 | 55,25 | 3,76% | - |
| 07.01.2026 | 53,50 | 53,75 | 52,50 | 53,25 | 0,00% | - |
| 06.01.2026 | 51,50 | 53,25 | 51,25 | 53,25 | 3,40% | - |
| 05.01.2026 | 51,50 | 52,25 | 51,25 | 51,50 | 0,49% | - |
| 02.01.2026 | 50,30 | 51,75 | 50,15 | 51,25 | 1,49% | - |
| 30.12.2025 | 51,00 | 51,50 | 50,50 | 50,50 | 0,00% | - |
| 23.12.2025 | 51,25 | 51,50 | 50,50 | 50,50 | -0,98% | - |
| 22.12.2025 | 50,30 | 51,25 | 50,30 | 51,00 | 0,00% | - |
| 19.12.2025 | 52,00 | 52,25 | 50,75 | 51,00 | -1,45% | - |
| 18.12.2025 | 52,25 | 53,00 | 51,00 | 51,75 | 1,47% | - |
| 17.12.2025 | 51,25 | 52,25 | 51,00 | 51,00 | -2,39% | - |
| 16.12.2025 | 52,50 | 52,50 | 52,25 | 52,25 | 0,48% | - |
| 15.12.2025 | 52,50 | 52,75 | 52,00 | 52,00 | -1,89% | - |
| 11.12.2025 | 52,25 | 53,50 | 51,50 | 53,00 | 3,41% | - |
| 10.12.2025 | 49,95 | 51,50 | 48,85 | 51,25 | 2,40% | - |
| 09.12.2025 | 49,00 | 50,30 | 48,50 | 50,05 | 1,73% | - |
| 08.12.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -0,20% | - |
| 05.12.2025 | 48,90 | 49,60 | 48,70 | 49,30 | 1,23% | - |
| 04.12.2025 | 50,05 | 50,45 | 48,60 | 48,70 | -2,21% | - |
| 03.12.2025 | 49,40 | 50,40 | 49,10 | 49,80 | 0,20% | - |
| 02.12.2025 | 49,95 | 51,05 | 49,40 | 49,70 | -2,07% | - |
| 01.12.2025 | 50,50 | 50,75 | 50,50 | 50,75 | -0,98% | - |
| 28.11.2025 | 51,75 | 56,15 | 50,90 | 51,25 | 0,49% | - |
| 26.11.2025 | 51,00 | 51,75 | 51,00 | 51,00 | 0,49% | - |
| 25.11.2025 | 49,50 | 50,80 | 49,40 | 50,75 | 2,73% | - |
| 24.11.2025 | 49,50 | 50,15 | 48,05 | 49,40 | -1,30% | - |
| 21.11.2025 | 47,10 | 50,75 | 47,00 | 50,05 | 6,49% | - |
| 20.11.2025 | 47,70 | 49,90 | 46,90 | 47,00 | 0,00% | - |
| 18.11.2025 | 48,10 | 48,20 | 46,40 | 47,00 | -4,86% | - |
| 17.11.2025 | 49,30 | 50,50 | 49,10 | 49,40 | 1,65% | - |
| 14.11.2025 | 49,95 | 51,25 | 48,20 | 48,60 | -4,24% | - |
| 13.11.2025 | 45,90 | 55,25 | 45,80 | 50,75 | 12,78% | - |
| 12.11.2025 | 44,70 | 46,30 | 44,00 | 45,00 | 0,67% | - |
| 11.11.2025 | 46,30 | 46,60 | 44,50 | 44,70 | -4,08% | - |
| 10.11.2025 | 46,80 | 47,00 | 46,50 | 46,60 | -1,69% | - |
| 07.11.2025 | 47,50 | 48,00 | 47,20 | 47,40 | -0,42% | - |
| 06.11.2025 | 47,90 | 48,60 | 47,60 | 47,60 | -0,83% | - |
| 05.11.2025 | 47,30 | 48,40 | 47,20 | 48,00 | 2,13% | - |
| 04.11.2025 | 46,40 | 47,30 | 46,40 | 47,00 | 0,43% | - |
| 03.11.2025 | 46,80 | 47,30 | 46,10 | 46,80 | -0,64% | - |
| 31.10.2025 | 47,50 | 47,50 | 46,60 | 47,10 | -0,63% | - |
| 30.10.2025 | 46,90 | 47,80 | 46,70 | 47,40 | 0,00% | - |
| 29.10.2025 | 48,30 | 48,70 | 47,00 | 47,40 | -1,25% | - |
| 28.10.2025 | 47,80 | 48,20 | 47,00 | 48,00 | 0,42% | - |
| 27.10.2025 | 48,00 | 48,40 | 47,60 | 47,80 | -0,42% | - |
| 24.10.2025 | 47,80 | 48,20 | 47,60 | 48,00 | 1,05% | - |
| 22.10.2025 | 47,70 | 48,20 | 47,40 | 47,50 | 0,64% | - |
| 21.10.2025 | 47,00 | 47,40 | 46,90 | 47,20 | 0,21% | - |
| 20.10.2025 | 47,00 | 47,20 | 46,20 | 47,10 | 2,84% | - |
| 17.10.2025 | 44,50 | 45,80 | 44,20 | 45,80 | 2,46% | - |
| 16.10.2025 | 44,30 | 45,10 | 43,70 | 44,70 | 1,59% | - |
| 15.10.2025 | 44,10 | 44,80 | 43,70 | 44,00 | 0,46% | - |
| 14.10.2025 | 43,00 | 44,20 | 43,00 | 43,80 | 0,46% | - |
| 13.10.2025 | 43,70 | 44,40 | 43,60 | 43,60 | -0,68% | - |
| 10.10.2025 | 44,50 | 44,80 | 43,90 | 43,90 | -1,35% | - |