74,250€
-0,34%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 74,25 | 74,50 | 74,00 | 74,25 | -0,67% | - |
| 02.07.2026 | 75,75 | 75,75 | 73,75 | 74,75 | -1,97% | - |
| 01.07.2026 | 75,00 | 76,75 | 75,00 | 76,25 | 1,67% | - |
| 30.06.2026 | 75,00 | 75,50 | 73,50 | 75,00 | 0,33% | - |
| 29.06.2026 | 77,00 | 77,25 | 74,25 | 74,75 | -1,64% | - |
| 26.06.2026 | 75,25 | 77,25 | 74,75 | 76,00 | 1,33% | - |
| 25.06.2026 | 75,75 | 77,25 | 74,25 | 75,00 | -1,64% | - |
| 24.06.2026 | 73,25 | 76,75 | 73,25 | 76,25 | 4,81% | - |
| 23.06.2026 | 72,75 | 73,75 | 72,25 | 72,75 | 0,00% | - |
| 22.06.2026 | 73,25 | 74,75 | 72,75 | 72,75 | 1,04% | - |
| 19.06.2026 | 73,25 | 73,25 | 72,00 | 72,00 | -1,71% | - |
| 18.06.2026 | 70,25 | 74,25 | 70,00 | 73,25 | 4,27% | - |
| 17.06.2026 | 72,25 | 72,50 | 69,75 | 70,25 | -2,77% | 22,00 |
| 16.06.2026 | 73,00 | 73,50 | 72,25 | 72,25 | -0,69% | - |
| 15.06.2026 | 72,50 | 73,75 | 71,50 | 72,75 | 1,39% | 58,00 |
| 12.06.2026 | 72,50 | 73,75 | 71,75 | 71,75 | -0,69% | - |
| 11.06.2026 | 70,50 | 72,25 | 70,25 | 72,25 | 2,85% | - |
| 10.06.2026 | 71,50 | 72,00 | 70,25 | 70,25 | -2,09% | - |
| 09.06.2026 | 70,75 | 71,75 | 70,25 | 71,75 | 0,70% | - |
| 08.06.2026 | 70,50 | 72,00 | 70,50 | 71,25 | 0,71% | - |
| 05.06.2026 | 70,25 | 71,75 | 70,25 | 70,75 | 2,17% | - |
| 04.06.2026 | 68,75 | 69,75 | 68,75 | 69,25 | 1,47% | - |
| 03.06.2026 | 68,75 | 69,00 | 68,00 | 68,25 | 1,49% | - |
| 02.06.2026 | 66,75 | 68,00 | 66,25 | 67,25 | 0,75% | - |
| 01.06.2026 | 67,75 | 68,00 | 65,50 | 66,75 | -1,48% | - |
| 29.05.2026 | 67,25 | 68,25 | 66,50 | 67,75 | -0,73% | - |
| 28.05.2026 | 66,75 | 68,75 | 65,00 | 68,25 | 1,11% | - |
| 27.05.2026 | 67,75 | 69,25 | 67,25 | 67,50 | -0,37% | - |
| 26.05.2026 | 67,00 | 68,75 | 66,75 | 67,75 | 0,00% | - |
| 25.05.2026 | 67,75 | 68,00 | 67,75 | 67,75 | 0,37% | - |
| 22.05.2026 | 65,25 | 68,25 | 65,00 | 67,50 | 4,25% | - |
| 21.05.2026 | 64,00 | 65,25 | 62,00 | 64,75 | 0,78% | - |
| 20.05.2026 | 62,75 | 64,50 | 62,50 | 64,25 | 1,58% | - |
| 19.05.2026 | 66,25 | 66,50 | 63,25 | 63,25 | -4,17% | - |
| 18.05.2026 | 65,75 | 66,25 | 65,75 | 66,00 | -1,12% | - |
| 15.05.2026 | 68,75 | 69,00 | 66,25 | 66,75 | -2,91% | - |
| 14.05.2026 | 68,25 | 69,50 | 68,00 | 68,75 | 1,48% | - |
| 13.05.2026 | 68,75 | 69,00 | 66,75 | 67,75 | -1,45% | - |
| 12.05.2026 | 67,25 | 68,75 | 67,00 | 68,75 | 2,61% | - |
| 11.05.2026 | 69,25 | 69,50 | 66,25 | 67,00 | -2,90% | - |
| 08.05.2026 | 67,25 | 69,25 | 65,75 | 69,00 | 3,37% | - |
| 07.05.2026 | 72,50 | 73,00 | 66,25 | 66,75 | -7,29% | - |
| 06.05.2026 | 70,25 | 74,25 | 70,25 | 72,00 | 2,49% | - |
| 05.05.2026 | 68,50 | 70,75 | 68,25 | 70,25 | 2,93% | - |
| 04.05.2026 | 70,75 | 71,00 | 68,25 | 68,25 | -3,19% | - |
| 30.04.2026 | 69,25 | 70,50 | 69,25 | 70,50 | 1,08% | - |
| 29.04.2026 | 71,00 | 71,25 | 69,25 | 69,75 | -1,41% | - |
| 28.04.2026 | 71,50 | 72,25 | 70,75 | 70,75 | -1,05% | - |
| 27.04.2026 | 71,75 | 72,75 | 71,25 | 71,50 | -0,69% | - |
| 24.04.2026 | 72,25 | 72,75 | 71,75 | 72,00 | -0,35% | - |
| 23.04.2026 | 70,75 | 73,25 | 70,75 | 72,25 | 2,12% | - |
| 22.04.2026 | 70,75 | 71,00 | 70,75 | 70,75 | 0,00% | - |
| 21.04.2026 | 72,75 | 73,25 | 70,25 | 70,75 | -1,39% | - |
| 20.04.2026 | 71,50 | 72,25 | 71,25 | 71,75 | -0,69% | - |
| 17.04.2026 | 68,75 | 72,25 | 68,75 | 72,25 | 6,64% | - |
| 16.04.2026 | 67,25 | 68,25 | 67,00 | 67,75 | 0,74% | - |
| 15.04.2026 | 68,25 | 68,50 | 67,00 | 67,25 | -1,47% | - |
| 14.04.2026 | 67,25 | 68,25 | 66,50 | 68,25 | 2,63% | - |
| 13.04.2026 | 67,25 | 67,50 | 65,75 | 66,50 | -1,85% | - |
| 10.04.2026 | 68,75 | 69,00 | 67,75 | 67,75 | -1,45% | - |
| 09.04.2026 | 67,25 | 68,75 | 66,75 | 68,75 | 2,23% | - |
| 08.04.2026 | 66,75 | 67,75 | 66,25 | 67,25 | 2,28% | - |
| 07.04.2026 | 66,25 | 66,75 | 64,75 | 65,75 | 2,33% | - |
| 02.04.2026 | 63,75 | 64,75 | 62,75 | 64,25 | 0,00% | - |
| 01.04.2026 | 63,75 | 64,75 | 63,50 | 64,25 | 0,78% | - |
| 31.03.2026 | 64,75 | 65,00 | 62,75 | 63,75 | -0,39% | - |
| 30.03.2026 | 64,25 | 65,25 | 64,00 | 64,00 | 0,39% | - |
| 27.03.2026 | 66,00 | 66,00 | 63,75 | 63,75 | -2,30% | - |
| 26.03.2026 | 65,00 | 65,75 | 64,50 | 65,25 | 0,00% | - |
| 25.03.2026 | 64,50 | 65,25 | 63,75 | 65,25 | 2,76% | - |
| 24.03.2026 | 62,75 | 64,25 | 62,25 | 63,50 | 0,40% | - |
| 23.03.2026 | 59,75 | 63,75 | 59,50 | 63,25 | 4,98% | - |
| 20.03.2026 | 62,25 | 62,50 | 59,75 | 60,25 | -3,98% | - |
| 19.03.2026 | 63,50 | 63,75 | 62,00 | 62,75 | -0,79% | - |
| 18.03.2026 | 65,50 | 65,50 | 63,25 | 63,25 | -3,07% | - |
| 17.03.2026 | 64,25 | 66,25 | 64,25 | 65,25 | 1,16% | - |
| 16.03.2026 | 65,00 | 65,25 | 64,25 | 64,50 | 0,39% | - |
| 13.03.2026 | 64,75 | 65,50 | 64,25 | 64,25 | -0,39% | - |
| 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% | - |