45,000€
-5,06%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 54,75 | 54,75 | 52,75 | 54,25 | -0,91% | - |
| 10.04.2025 | 58,25 | 58,50 | 53,50 | 54,75 | -6,41% | - |
| 09.04.2025 | 52,75 | 59,00 | 51,75 | 58,50 | 8,84% | - |
| 08.04.2025 | 56,25 | 58,00 | 52,75 | 53,75 | -3,59% | 50,00 |
| 07.04.2025 | 55,25 | 57,75 | 53,50 | 55,75 | -2,62% | - |
| 04.04.2025 | 59,75 | 59,75 | 56,50 | 57,25 | -4,98% | - |
| 03.04.2025 | 63,75 | 63,75 | 59,75 | 60,25 | -8,71% | 575,00 |
| 02.04.2025 | 65,75 | 66,25 | 65,00 | 66,00 | 0,76% | - |
| 01.04.2025 | 65,75 | 66,75 | 65,25 | 65,50 | -1,13% | - |
| 31.03.2025 | 65,75 | 66,75 | 64,50 | 66,25 | 1,53% | - |
| 28.03.2025 | 66,00 | 66,75 | 46,75 | 65,25 | -1,29% | - |
| 27.03.2025 | 65,25 | 85,00 | 47,85 | 66,10 | 39,45% | - |
| 26.03.2025 | 64,75 | 67,00 | 47,40 | 47,40 | -27,36% | - |
| 25.03.2025 | 65,50 | 73,00 | 63,75 | 65,25 | 30,89% | - |
| 24.03.2025 | 64,50 | 73,00 | 48,10 | 49,85 | 6,97% | - |
| 21.03.2025 | 64,50 | 65,25 | 45,35 | 46,60 | -0,96% | - |
| 20.03.2025 | 65,25 | 65,75 | 47,05 | 47,05 | 1,62% | - |
| 19.03.2025 | 64,75 | 66,50 | 46,30 | 46,30 | -5,61% | - |
| 18.03.2025 | 66,00 | 67,75 | 46,30 | 49,05 | -25,96% | - |
| 17.03.2025 | 65,25 | 67,50 | 65,25 | 66,25 | 39,18% | - |
| 14.03.2025 | 64,75 | 66,50 | 47,60 | 47,60 | -26,49% | - |
| 13.03.2025 | 66,00 | 84,25 | 46,95 | 64,75 | 19,69% | - |
| 12.03.2025 | 67,00 | 68,00 | 47,35 | 54,10 | -18,95% | - |