64,750€
-0,77%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 66,25 | 66,25 | 66,00 | 66,00 | 1,15% | - |
| 11.03.2026 | 64,75 | 65,50 | 64,75 | 65,25 | -1,14% | - |
| 10.03.2026 | 65,25 | 66,00 | 65,25 | 66,00 | 1,15% | - |
| 09.03.2026 | 65,75 | 65,75 | 64,75 | 65,25 | -2,25% | - |
| 04.03.2026 | 66,75 | 67,25 | 65,75 | 66,75 | 0,00% | - |
| 03.03.2026 | 67,25 | 67,25 | 66,75 | 66,75 | -0,37% | - |
| 02.03.2026 | 65,75 | 67,50 | 65,00 | 67,00 | 1,90% | - |
| 27.02.2026 | 66,25 | 66,25 | 65,75 | 65,75 | -0,38% | - |
| 26.02.2026 | 65,75 | 66,25 | 65,00 | 66,00 | -1,86% | - |
| 24.02.2026 | 66,75 | 67,25 | 66,75 | 67,25 | 0,00% | - |
| 23.02.2026 | 68,00 | 68,00 | 67,25 | 67,25 | 0,75% | - |
| 20.02.2026 | 66,50 | 66,75 | 66,50 | 66,75 | 0,75% | - |
| 19.02.2026 | 66,50 | 66,50 | 66,25 | 66,25 | -0,38% | - |
| 18.02.2026 | 65,25 | 67,00 | 64,50 | 66,50 | 1,92% | - |
| 17.02.2026 | 64,00 | 65,50 | 63,50 | 65,25 | 1,56% | - |
| 13.02.2026 | 63,75 | 64,25 | 62,75 | 64,25 | 0,78% | - |
| 12.02.2026 | 63,50 | 63,75 | 63,50 | 63,75 | 2,00% | - |
| 11.02.2026 | 62,75 | 62,75 | 61,25 | 62,50 | -1,19% | - |
| 10.02.2026 | 62,25 | 63,50 | 61,75 | 63,25 | -1,56% | - |
| 09.02.2026 | 64,00 | 64,25 | 64,00 | 64,25 | 0,39% | - |
| 06.02.2026 | 63,75 | 64,25 | 63,75 | 64,00 | 0,39% | - |
| 05.02.2026 | 57,50 | 65,00 | 57,50 | 63,75 | 9,91% | - |
| 04.02.2026 | 56,75 | 58,50 | 56,75 | 58,00 | 3,57% | - |
| 03.02.2026 | 55,50 | 57,00 | 55,50 | 56,00 | 1,82% | - |
| 02.02.2026 | 53,75 | 55,25 | 53,25 | 55,00 | 3,77% | - |
| 30.01.2026 | 53,50 | 53,50 | 53,00 | 53,00 | 1,92% | - |
| 29.01.2026 | 52,50 | 53,00 | 52,00 | 52,00 | -4,15% | - |
| 27.01.2026 | 54,50 | 54,50 | 54,25 | 54,25 | -0,46% | - |
| 22.01.2026 | 54,50 | 54,75 | 54,50 | 54,50 | 3,32% | - |
| 20.01.2026 | 53,00 | 53,00 | 52,75 | 52,75 | -0,47% | - |
| 19.01.2026 | 53,50 | 53,50 | 53,00 | 53,00 | -3,20% | - |
| 16.01.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 14.01.2026 | 55,00 | 55,00 | 54,75 | 54,75 | -0,90% | - |
| 12.01.2026 | 55,50 | 55,50 | 55,25 | 55,25 | 1,38% | - |
| 08.01.2026 | 53,25 | 55,00 | 53,00 | 54,50 | 2,83% | - |
| 07.01.2026 | 53,50 | 53,50 | 52,75 | 53,00 | 2,91% | - |
| 06.01.2026 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 05.01.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 2,18% | - |
| 02.01.2026 | 51,25 | 51,25 | 50,40 | 50,40 | -1,18% | - |
| 30.12.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -0,49% | - |
| 18.12.2025 | 52,50 | 53,00 | 51,00 | 51,25 | -0,97% | - |
| 17.12.2025 | 51,50 | 51,75 | 51,25 | 51,75 | -0,96% | - |
| 16.12.2025 | 52,50 | 52,50 | 52,25 | 52,25 | -0,48% | - |
| 15.12.2025 | 52,25 | 52,50 | 52,25 | 52,50 | 0,00% | - |
| 12.12.2025 | 53,00 | 53,50 | 52,50 | 52,50 | -0,94% | - |
| 11.12.2025 | 52,50 | 53,50 | 52,00 | 53,00 | 2,91% | - |
| 10.12.2025 | 50,05 | 51,50 | 49,60 | 51,50 | 5,32% | - |
| 09.12.2025 | 49,00 | 49,00 | 48,80 | 48,90 | 0,41% | - |
| 08.12.2025 | 49,20 | 49,30 | 48,20 | 48,70 | -1,22% | 44,00 |
| 05.12.2025 | 48,90 | 49,50 | 48,70 | 49,30 | 1,44% | - |
| 04.12.2025 | 50,30 | 50,45 | 48,60 | 48,60 | -2,90% | - |
| 03.12.2025 | 49,40 | 50,50 | 49,10 | 50,05 | 1,52% | - |
| 02.12.2025 | 49,85 | 50,40 | 49,30 | 49,30 | -3,33% | - |
| 01.12.2025 | 50,75 | 51,25 | 50,75 | 51,00 | -1,45% | - |
| 28.11.2025 | 51,75 | 51,75 | 51,50 | 51,75 | 4,55% | - |
| 25.11.2025 | 49,85 | 50,50 | 49,50 | 49,50 | -0,20% | - |
| 24.11.2025 | 49,85 | 49,85 | 49,00 | 49,60 | 5,08% | - |
| 21.11.2025 | 47,10 | 47,20 | 47,00 | 47,20 | -1,26% | - |
| 20.11.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 2,14% | - |
| 19.11.2025 | 46,90 | 47,60 | 46,50 | 46,80 | -2,50% | - |
| 18.11.2025 | 48,20 | 48,20 | 48,00 | 48,00 | -1,44% | - |
| 17.11.2025 | 49,30 | 49,30 | 48,70 | 48,70 | -1,62% | - |
| 14.11.2025 | 50,20 | 51,25 | 48,00 | 49,50 | 7,61% | - |
| 13.11.2025 | 45,90 | 46,50 | 45,90 | 46,00 | 0,22% | - |
| 12.11.2025 | 44,50 | 46,00 | 44,40 | 45,90 | 1,77% | - |
| 11.11.2025 | 46,30 | 46,70 | 45,00 | 45,10 | -3,01% | - |
| 10.11.2025 | 46,80 | 47,30 | 46,50 | 46,50 | -2,31% | - |
| 07.11.2025 | 47,40 | 47,60 | 47,40 | 47,60 | -0,83% | - |
| 06.11.2025 | 48,10 | 48,10 | 48,00 | 48,00 | 0,00% | - |
| 05.11.2025 | 47,40 | 48,40 | 47,20 | 48,00 | 3,45% | - |
| 04.11.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -0,85% | - |
| 03.11.2025 | 46,50 | 46,80 | 46,50 | 46,80 | -1,27% | - |
| 31.10.2025 | 47,40 | 48,10 | 46,50 | 47,40 | 1,07% | - |
| 30.10.2025 | 47,00 | 47,00 | 46,80 | 46,90 | -2,29% | - |
| 29.10.2025 | 48,30 | 48,70 | 47,80 | 48,00 | 0,63% | - |
| 28.10.2025 | 47,80 | 47,80 | 47,70 | 47,70 | -1,24% | - |
| 27.10.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 1,26% | - |
| 24.10.2025 | 47,60 | 48,20 | 47,50 | 47,70 | 0,85% | - |
| 23.10.2025 | 47,60 | 48,20 | 47,20 | 47,30 | -1,05% | - |
| 22.10.2025 | 47,80 | 47,80 | 47,70 | 47,80 | -0,21% | - |
| 21.10.2025 | 47,10 | 48,10 | 46,90 | 47,90 | 1,48% | - |
| 20.10.2025 | 46,10 | 47,20 | 46,10 | 47,20 | 6,31% | - |
| 17.10.2025 | 44,70 | 44,70 | 44,40 | 44,40 | 0,23% | - |
| 16.10.2025 | 44,30 | 44,40 | 44,20 | 44,30 | -0,23% | - |
| 15.10.2025 | 44,00 | 44,70 | 43,60 | 44,40 | 1,83% | - |
| 14.10.2025 | 43,90 | 43,90 | 43,60 | 43,60 | -0,68% | - |
| 13.10.2025 | 43,30 | 43,90 | 43,30 | 43,90 | -1,57% | - |
| 10.10.2025 | 44,50 | 44,60 | 44,50 | 44,60 | 0,00% | - |
| 09.10.2025 | 44,90 | 45,40 | 44,20 | 44,60 | -1,33% | 63,00 |
| 08.10.2025 | 45,00 | 45,20 | 45,00 | 45,20 | -0,22% | - |
| 07.10.2025 | 45,20 | 45,30 | 45,20 | 45,30 | -0,66% | - |
| 06.10.2025 | 46,80 | 47,30 | 45,60 | 45,60 | -0,87% | - |
| 03.10.2025 | 45,90 | 46,00 | 45,90 | 46,00 | 3,60% | - |
| 01.10.2025 | 44,80 | 44,80 | 44,40 | 44,40 | -0,89% | - |
| 30.09.2025 | 44,90 | 44,90 | 44,80 | 44,80 | 0,00% | - |
| 29.09.2025 | 45,80 | 46,20 | 44,80 | 44,80 | 0,22% | - |
| 26.09.2025 | 44,70 | 44,70 | 44,60 | 44,70 | -0,89% | - |
| 25.09.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 2,50% | - |
| 24.09.2025 | 43,90 | 44,00 | 43,90 | 44,00 | -0,45% | - |
| 23.09.2025 | 44,70 | 44,70 | 44,20 | 44,20 | 0,45% | - |