47,000€
-0,21%
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 | 47,10 | 47,20 | 47,00 | 47,00 | -0,21% | - |
| 02.09.2025 | 48,80 | 48,80 | 46,80 | 47,10 | -3,29% | - |
| 01.09.2025 | 48,60 | 48,80 | 48,60 | 48,70 | 0,00% | - |
| 29.08.2025 | 47,90 | 48,80 | 47,40 | 48,70 | 1,46% | - |
| 28.08.2025 | 48,60 | 49,00 | 47,50 | 48,00 | -1,23% | - |
| 27.08.2025 | 47,80 | 48,70 | 47,60 | 48,60 | 1,89% | - |
| 26.08.2025 | 48,50 | 48,90 | 47,40 | 47,70 | -2,85% | - |
| 25.08.2025 | 48,40 | 49,20 | 48,00 | 49,10 | 0,41% | - |
| 22.08.2025 | 46,90 | 49,20 | 46,80 | 48,90 | 4,26% | - |
| 21.08.2025 | 47,30 | 47,60 | 46,60 | 46,90 | -0,85% | - |
| 20.08.2025 | 48,20 | 48,50 | 47,00 | 47,30 | -2,07% | - |
| 19.08.2025 | 47,70 | 49,10 | 47,40 | 48,30 | 1,05% | - |
| 18.08.2025 | 48,30 | 49,20 | 47,60 | 47,80 | -1,44% | - |
| 15.08.2025 | 50,05 | 50,15 | 48,40 | 48,50 | -2,61% | - |
| 14.08.2025 | 51,00 | 51,20 | 49,30 | 49,80 | -1,87% | - |
| 13.08.2025 | 48,90 | 50,75 | 48,60 | 50,75 | 3,78% | - |
| 12.08.2025 | 48,20 | 49,40 | 48,10 | 48,90 | 1,66% | - |
| 11.08.2025 | 48,30 | 49,40 | 48,10 | 48,10 | -0,62% | - |
| 08.08.2025 | 48,80 | 49,70 | 48,30 | 48,40 | -0,82% | - |
| 07.08.2025 | 44,30 | 50,75 | 44,20 | 48,80 | 7,49% | - |
| 06.08.2025 | 46,90 | 47,00 | 45,20 | 45,40 | -3,20% | - |
| 05.08.2025 | 45,90 | 47,00 | 45,50 | 46,90 | 2,63% | - |
| 04.08.2025 | 45,50 | 46,40 | 45,30 | 45,70 | 0,66% | - |
| 01.08.2025 | 46,60 | 46,60 | 44,60 | 45,40 | -2,99% | - |
| 31.07.2025 | 47,90 | 48,40 | 46,40 | 46,80 | -2,30% | - |
| 30.07.2025 | 48,70 | 49,20 | 47,50 | 47,90 | -1,44% | - |
| 29.07.2025 | 50,30 | 50,50 | 48,40 | 48,60 | -3,09% | - |
| 28.07.2025 | 51,75 | 52,25 | 50,15 | 50,15 | -2,15% | - |
| 25.07.2025 | 51,00 | 51,50 | 49,95 | 51,25 | 0,99% | - |
| 24.07.2025 | 50,50 | 53,70 | 49,95 | 50,75 | 0,00% | - |
| 23.07.2025 | 49,95 | 51,00 | 49,70 | 50,75 | 2,53% | - |
| 22.07.2025 | 47,70 | 49,70 | 47,60 | 49,50 | 3,77% | - |
| 21.07.2025 | 48,30 | 48,60 | 47,40 | 47,70 | -1,04% | - |
| 18.07.2025 | 48,30 | 48,60 | 47,70 | 48,20 | -0,21% | - |
| 17.07.2025 | 47,60 | 48,40 | 47,40 | 48,30 | 2,11% | - |
| 16.07.2025 | 46,70 | 47,80 | 46,20 | 47,30 | 1,07% | - |
| 15.07.2025 | 48,40 | 48,90 | 46,70 | 46,80 | -3,11% | - |
| 14.07.2025 | 49,10 | 49,20 | 47,60 | 48,30 | -2,03% | - |
| 11.07.2025 | 49,20 | 49,50 | 48,40 | 49,30 | 0,00% | - |
| 10.07.2025 | 48,30 | 50,15 | 48,00 | 49,30 | 1,86% | - |
| 09.07.2025 | 48,10 | 48,60 | 47,40 | 48,40 | 0,62% | - |
| 08.07.2025 | 46,60 | 48,80 | 46,60 | 48,10 | 2,56% | - |
| 07.07.2025 | 47,90 | 48,10 | 46,70 | 46,90 | -1,47% | - |
| 04.07.2025 | 47,60 | 47,80 | 47,60 | 47,60 | -0,83% | - |
| 03.07.2025 | 47,80 | 48,70 | 47,70 | 48,00 | 0,42% | - |
| 02.07.2025 | 47,10 | 47,80 | 46,70 | 47,80 | 1,92% | - |
| 01.07.2025 | 44,90 | 48,00 | 44,70 | 46,90 | 4,45% | - |
| 30.06.2025 | 45,30 | 45,40 | 44,50 | 44,90 | -0,44% | - |
| 27.06.2025 | 45,20 | 46,00 | 44,90 | 45,10 | -1,10% | - |
| 26.06.2025 | 44,60 | 45,70 | 44,20 | 45,60 | 2,47% | - |
| 25.06.2025 | 44,60 | 45,40 | 44,50 | 44,50 | -1,33% | - |
| 24.06.2025 | 45,00 | 45,90 | 44,90 | 45,10 | -0,44% | - |
| 23.06.2025 | 44,60 | 45,60 | 44,00 | 45,30 | 0,00% | - |
| 20.06.2025 | 44,70 | 45,70 | 44,50 | 45,30 | 2,03% | - |
| 19.06.2025 | 44,90 | 44,90 | 44,40 | 44,40 | -1,99% | - |
| 18.06.2025 | 44,60 | 45,60 | 44,60 | 45,30 | 0,00% | - |
| 17.06.2025 | 45,00 | 46,20 | 44,90 | 45,30 | -1,09% | - |
| 16.06.2025 | 44,20 | 45,80 | 44,20 | 45,80 | 2,46% | - |
| 13.06.2025 | 46,50 | 47,30 | 44,60 | 44,70 | -4,69% | - |
| 12.06.2025 | 47,00 | 47,60 | 46,50 | 46,90 | -2,09% | - |
| 11.06.2025 | 48,00 | 48,60 | 47,30 | 47,90 | -0,62% | - |
| 10.06.2025 | 48,40 | 49,60 | 47,70 | 48,20 | -1,83% | - |
| 09.06.2025 | 48,20 | 49,75 | 48,20 | 49,10 | 0,20% | - |
| 06.06.2025 | 49,10 | 50,10 | 48,60 | 49,00 | 0,20% | - |
| 05.06.2025 | 48,60 | 49,60 | 48,40 | 48,90 | -0,81% | - |
| 04.06.2025 | 48,40 | 49,70 | 48,40 | 49,30 | 0,41% | - |
| 03.06.2025 | 47,40 | 49,60 | 47,40 | 49,10 | 2,08% | - |
| 02.06.2025 | 50,40 | 51,00 | 47,70 | 48,10 | -5,22% | - |
| 30.05.2025 | 51,50 | 51,50 | 50,25 | 50,75 | -1,46% | - |
| 29.05.2025 | 51,25 | 52,00 | 50,05 | 51,50 | 2,49% | - |
| 28.05.2025 | 51,50 | 52,00 | 50,25 | 50,25 | -1,95% | - |
| 27.05.2025 | 50,75 | 52,00 | 50,75 | 51,25 | -0,49% | - |
| 26.05.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 23.05.2025 | 51,50 | 51,75 | 50,05 | 51,00 | -1,45% | - |
| 22.05.2025 | 52,50 | 54,25 | 51,75 | 51,75 | -2,82% | - |
| 21.05.2025 | 56,00 | 56,50 | 53,25 | 53,25 | -6,17% | - |
| 20.05.2025 | 56,00 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 19.05.2025 | 57,50 | 58,25 | 56,25 | 56,75 | -3,40% | - |
| 16.05.2025 | 57,50 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 15.05.2025 | 57,75 | 58,00 | 56,25 | 57,75 | -0,86% | - |
| 14.05.2025 | 59,50 | 60,50 | 58,25 | 58,25 | -2,92% | - |
| 13.05.2025 | 59,00 | 60,75 | 59,00 | 60,00 | 0,42% | - |
| 12.05.2025 | 55,50 | 60,25 | 55,50 | 59,75 | 8,64% | - |
| 09.05.2025 | 56,50 | 57,25 | 54,75 | 55,00 | -3,93% | - |
| 08.05.2025 | 55,00 | 57,50 | 49,95 | 57,25 | 6,02% | - |
| 07.05.2025 | 55,75 | 56,00 | 53,75 | 54,00 | -2,26% | - |
| 06.05.2025 | 57,25 | 57,50 | 54,75 | 55,25 | -3,49% | - |
| 05.05.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 02.05.2025 | 55,50 | 57,50 | 55,25 | 57,00 | 2,24% | - |
| 30.04.2025 | 55,25 | 56,00 | 53,75 | 55,75 | 0,90% | - |
| 29.04.2025 | 55,00 | 55,50 | 54,75 | 55,25 | 0,91% | - |
| 28.04.2025 | 54,50 | 56,25 | 54,25 | 54,75 | -0,90% | - |
| 25.04.2025 | 55,00 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 24.04.2025 | 54,50 | 55,00 | 54,00 | 54,75 | 0,00% | - |
| 23.04.2025 | 53,50 | 57,25 | 53,50 | 54,75 | 3,79% | - |
| 22.04.2025 | 51,25 | 52,75 | 51,00 | 52,75 | 0,00% | - |
| 17.04.2025 | 52,75 | 53,00 | 51,25 | 52,75 | 1,93% | - |
| 16.04.2025 | 52,50 | 54,75 | 51,25 | 51,75 | -3,72% | - |
| 15.04.2025 | 53,75 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 14.04.2025 | 54,25 | 55,75 | 53,75 | 54,25 | 0,00% | - |