44,800€
-4,07%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 46,90 | 47,40 | 44,60 | 44,70 | -4,28% | - |
| 12.06.2025 | 47,90 | 47,90 | 46,50 | 46,70 | -2,71% | - |
| 11.06.2025 | 48,20 | 48,60 | 47,20 | 48,00 | -0,41% | - |
| 10.06.2025 | 49,20 | 49,50 | 47,80 | 48,20 | -1,83% | - |
| 09.06.2025 | 48,80 | 49,70 | 48,80 | 49,10 | 0,20% | - |
| 06.06.2025 | 49,10 | 50,30 | 48,60 | 49,00 | 0,41% | - |
| 05.06.2025 | 49,20 | 49,60 | 48,20 | 48,80 | -0,81% | - |
| 04.06.2025 | 49,00 | 49,60 | 48,80 | 49,20 | 0,00% | - |
| 03.06.2025 | 48,00 | 49,60 | 47,80 | 49,20 | 2,50% | - |
| 02.06.2025 | 51,00 | 51,00 | 47,80 | 48,00 | -5,42% | - |
| 30.05.2025 | 51,25 | 51,75 | 50,15 | 50,75 | -0,98% | - |
| 29.05.2025 | 50,50 | 52,00 | 50,05 | 51,25 | 1,49% | - |
| 28.05.2025 | 51,25 | 52,00 | 50,25 | 50,50 | -1,46% | - |
| 27.05.2025 | 50,75 | 52,00 | 50,75 | 51,25 | -0,49% | - |
| 26.05.2025 | 51,75 | 52,00 | 51,50 | 51,50 | 0,98% | - |
| 23.05.2025 | 52,00 | 52,00 | 50,05 | 51,00 | -1,45% | - |
| 22.05.2025 | 53,00 | 53,75 | 51,75 | 51,75 | -2,82% | - |
| 21.05.2025 | 56,50 | 56,50 | 53,25 | 53,25 | -6,17% | - |
| 20.05.2025 | 56,50 | 57,25 | 56,50 | 56,75 | 0,00% | 275,00 |
| 19.05.2025 | 58,00 | 58,25 | 56,25 | 56,75 | -3,40% | - |
| 16.05.2025 | 57,75 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 15.05.2025 | 58,25 | 59,00 | 56,25 | 57,75 | -0,86% | - |
| 14.05.2025 | 60,00 | 60,25 | 58,25 | 58,25 | -3,32% | - |
| 13.05.2025 | 59,50 | 60,75 | 59,00 | 60,25 | 0,84% | - |
| 12.05.2025 | 55,00 | 60,25 | 55,00 | 59,75 | 8,14% | - |
| 09.05.2025 | 57,00 | 57,25 | 55,25 | 55,25 | -3,49% | - |
| 08.05.2025 | 55,00 | 57,75 | 50,05 | 57,25 | 4,57% | - |
| 07.05.2025 | 56,00 | 56,00 | 53,75 | 54,75 | -1,79% | - |
| 06.05.2025 | 57,50 | 57,50 | 54,75 | 55,75 | -2,62% | - |
| 05.05.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 02.05.2025 | 55,75 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 30.04.2025 | 55,25 | 55,75 | 53,75 | 55,75 | 0,90% | - |
| 29.04.2025 | 55,00 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 28.04.2025 | 55,25 | 56,00 | 54,25 | 55,25 | 0,00% | - |
| 25.04.2025 | 54,75 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 24.04.2025 | 54,75 | 54,75 | 53,50 | 54,75 | 0,00% | - |
| 23.04.2025 | 53,50 | 56,75 | 52,75 | 54,75 | 3,79% | - |
| 22.04.2025 | 52,75 | 52,75 | 51,00 | 52,75 | 0,00% | - |
| 17.04.2025 | 52,00 | 53,00 | 51,25 | 52,75 | 0,96% | - |
| 16.04.2025 | 53,75 | 54,75 | 51,25 | 52,25 | -2,79% | 350,00 |
| 15.04.2025 | 54,25 | 55,00 | 53,25 | 53,75 | -0,92% | - |
| 14.04.2025 | 54,25 | 55,75 | 53,75 | 54,25 | 0,00% | - |
| 11.04.2025 | 54,50 | 54,75 | 52,75 | 54,25 | -0,91% | - |
| 10.04.2025 | 58,00 | 58,25 | 53,25 | 54,75 | -6,01% | - |
| 09.04.2025 | 52,25 | 59,00 | 51,75 | 58,25 | 9,39% | - |
| 08.04.2025 | 56,50 | 57,75 | 52,75 | 53,25 | -4,48% | 350,00 |
| 07.04.2025 | 55,50 | 57,50 | 53,25 | 55,75 | -1,76% | 28,00 |
| 04.04.2025 | 59,75 | 59,75 | 56,25 | 56,75 | -5,81% | - |
| 03.04.2025 | 65,75 | 65,75 | 59,75 | 60,25 | -8,71% | - |
| 02.04.2025 | 66,00 | 66,25 | 64,75 | 66,00 | 0,38% | - |
| 01.04.2025 | 66,00 | 66,50 | 65,25 | 65,75 | -0,75% | - |
| 31.03.2025 | 65,50 | 66,75 | 65,00 | 66,25 | 0,76% | - |
| 28.03.2025 | 66,25 | 66,50 | 65,25 | 65,75 | -0,75% | - |
| 27.03.2025 | 65,25 | 66,25 | 64,75 | 66,25 | 1,53% | - |
| 26.03.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 0,77% | - |
| 25.03.2025 | 65,75 | 66,00 | 63,75 | 64,75 | -1,52% | - |
| 24.03.2025 | 64,75 | 66,25 | 64,25 | 65,75 | 2,33% | - |
| 21.03.2025 | 64,75 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 20.03.2025 | 65,25 | 65,75 | 64,25 | 64,25 | -1,53% | - |
| 19.03.2025 | 64,75 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 18.03.2025 | 66,25 | 66,75 | 64,25 | 64,75 | -2,26% | - |
| 17.03.2025 | 65,50 | 66,75 | 65,25 | 66,25 | 0,38% | - |
| 14.03.2025 | 64,75 | 66,00 | 64,25 | 66,00 | 1,93% | - |
| 13.03.2025 | 66,25 | 66,75 | 64,75 | 64,75 | -2,26% | - |
| 12.03.2025 | 68,25 | 68,25 | 64,25 | 66,25 | -2,93% | 18,00 |
| 11.03.2025 | 68,75 | 68,75 | 66,75 | 68,25 | -0,73% | - |
| 10.03.2025 | 69,25 | 70,75 | 68,25 | 68,75 | -0,72% | - |
| 07.03.2025 | 68,75 | 70,25 | 67,75 | 69,25 | 0,73% | - |
| 06.03.2025 | 68,75 | 69,25 | 67,75 | 68,75 | 0,00% | - |
| 05.03.2025 | 69,25 | 69,25 | 67,75 | 68,75 | -0,72% | - |
| 04.03.2025 | 71,25 | 71,75 | 69,25 | 69,25 | -3,48% | - |
| 03.03.2025 | 74,75 | 74,75 | 71,25 | 71,75 | -4,01% | - |
| 28.02.2025 | 74,25 | 75,25 | 74,00 | 74,75 | 0,67% | - |
| 27.02.2025 | 75,75 | 76,25 | 74,25 | 74,25 | -1,98% | - |
| 26.02.2025 | 75,75 | 76,25 | 74,75 | 75,75 | 0,00% | - |
| 25.02.2025 | 75,25 | 76,25 | 74,50 | 75,75 | 0,66% | - |
| 24.02.2025 | 75,75 | 76,25 | 74,75 | 75,25 | -0,66% | - |
| 21.02.2025 | 75,25 | 76,25 | 75,25 | 75,75 | 0,66% | - |
| 20.02.2025 | 76,25 | 76,25 | 75,25 | 75,25 | -1,31% | - |
| 19.02.2025 | 75,25 | 76,75 | 75,00 | 76,25 | 1,33% | - |
| 18.02.2025 | 74,25 | 75,75 | 73,75 | 75,25 | 0,67% | - |
| 17.02.2025 | 74,25 | 74,75 | 74,25 | 74,75 | 0,67% | - |
| 14.02.2025 | 73,75 | 75,25 | 73,75 | 74,25 | -1,33% | - |
| 13.02.2025 | 73,75 | 75,25 | 73,75 | 75,25 | 2,03% | - |
| 12.02.2025 | 73,75 | 74,25 | 72,25 | 73,75 | 0,00% | - |
| 11.02.2025 | 75,75 | 75,75 | 73,25 | 73,75 | 0,00% | - |
| 10.02.2025 | 75,75 | 76,25 | 72,25 | 73,75 | -2,64% | - |
| 07.02.2025 | 73,75 | 77,25 | 73,50 | 75,75 | 2,71% | 300,00 |
| 06.02.2025 | 79,75 | 80,75 | 72,75 | 73,75 | -7,52% | - |
| 05.02.2025 | 79,25 | 80,25 | 78,75 | 79,75 | 0,63% | - |
| 04.02.2025 | 79,75 | 79,75 | 78,75 | 79,25 | -0,63% | - |
| 03.02.2025 | 80,75 | 82,00 | 79,75 | 79,75 | -1,85% | - |
| 31.01.2025 | 82,75 | 83,75 | 81,25 | 81,25 | -1,22% | - |
| 30.01.2025 | 81,75 | 83,75 | 81,25 | 82,25 | 0,00% | - |
| 29.01.2025 | 81,75 | 82,50 | 81,75 | 82,25 | 0,61% | - |
| 28.01.2025 | 82,00 | 82,75 | 81,75 | 81,75 | 0,00% | - |
| 27.01.2025 | 80,25 | 82,25 | 79,00 | 81,75 | 1,87% | - |
| 24.01.2025 | 82,25 | 82,50 | 80,25 | 80,25 | -3,02% | - |
| 23.01.2025 | 82,25 | 83,25 | 81,75 | 82,75 | 0,61% | - |
| 22.01.2025 | 82,75 | 83,75 | 82,25 | 82,25 | -0,60% | - |