5,683$
0,06%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,51 | 5,70 | 5,44 | 5,68 | 2,43% | 4.099.437,00 |
| 19.10.2026 | 5,70 | 5,70 | 5,53 | 5,55 | -1,86% | 3.092.081,00 |
| 16.10.2026 | 5,80 | 5,93 | 5,61 | 5,65 | -2,08% | 4.034.809,00 |
| 15.10.2026 | 5,52 | 5,83 | 5,51 | 5,77 | 5,48% | 5.876.143,00 |
| 14.10.2026 | 5,51 | 5,54 | 5,44 | 5,47 | -2,15% | 3.160.602,00 |
| 13.10.2026 | 5,54 | 5,64 | 5,51 | 5,59 | 0,14% | 3.724.178,00 |
| 12.10.2026 | 5,64 | 5,70 | 5,57 | 5,58 | -1,03% | 3.484.261,00 |
| 09.10.2026 | 5,73 | 5,73 | 5,58 | 5,64 | -1,48% | 3.002.563,00 |
| 08.10.2026 | 5,77 | 5,79 | 5,58 | 5,73 | 0,09% | 8.404.168,00 |
| 07.10.2026 | 5,53 | 5,73 | 5,48 | 5,72 | 2,79% | 4.062.835,00 |
| 06.10.2026 | 5,53 | 5,63 | 5,47 | 5,57 | 1,27% | 4.660.725,00 |
| 05.10.2026 | 5,35 | 5,53 | 5,32 | 5,50 | 1,76% | 4.652.010,00 |
| 02.10.2026 | 5,39 | 5,43 | 5,27 | 5,40 | 1,69% | 4.922.335,00 |
| 01.10.2026 | 5,30 | 5,33 | 5,14 | 5,31 | 0,57% | 4.451.561,00 |
| 30.09.2026 | 5,35 | 5,39 | 5,21 | 5,28 | -0,75% | 5.222.367,00 |
| 29.09.2026 | 5,43 | 5,48 | 5,21 | 5,32 | -2,21% | 4.430.454,00 |
| 28.09.2026 | 5,41 | 5,52 | 5,30 | 5,44 | 0,18% | 4.586.397,00 |
| 25.09.2026 | 5,60 | 5,62 | 5,41 | 5,43 | -2,95% | 6.733.082,00 |
| 24.09.2026 | 5,68 | 5,73 | 5,56 | 5,60 | -1,50% | 3.690.522,00 |
| 23.09.2026 | 5,77 | 5,85 | 5,64 | 5,68 | -1,56% | 4.830.884,00 |
| 22.09.2026 | 5,67 | 5,79 | 5,65 | 5,77 | 2,94% | 4.618.404,00 |
| 21.09.2026 | 5,54 | 5,64 | 5,31 | 5,61 | 2,28% | 6.548.732,00 |
| 18.09.2026 | 5,51 | 5,59 | 5,45 | 5,48 | -2,23% | 9.414.654,00 |
| 17.09.2026 | 5,81 | 5,87 | 5,60 | 5,61 | -1,58% | 3.372.812,00 |
| 16.09.2026 | 5,70 | 5,85 | 5,64 | 5,70 | 1,06% | 5.715.497,00 |
| 15.09.2026 | 5,81 | 5,85 | 5,62 | 5,64 | -2,34% | 6.542.431,00 |
| 14.09.2026 | 5,77 | 5,94 | 5,76 | 5,77 | -1,37% | 7.932.172,00 |
| 11.09.2026 | 5,92 | 5,92 | 5,72 | 5,85 | -0,26% | 5.528.172,00 |
| 10.09.2026 | 5,98 | 6,07 | 5,84 | 5,87 | -2,33% | 5.235.507,00 |
| 09.09.2026 | 6,27 | 6,37 | 5,94 | 6,01 | -5,28% | 7.620.099,00 |
| 08.09.2026 | 6,05 | 6,47 | 6,03 | 6,34 | 3,76% | 10.128.890,00 |
| 04.09.2026 | 6,04 | 6,25 | 6,00 | 6,11 | 0,49% | 5.501.534,00 |
| 03.09.2026 | 6,09 | 6,15 | 5,76 | 6,08 | 1,67% | 6.991.928,00 |
| 02.09.2026 | 6,04 | 6,15 | 5,93 | 5,98 | 0,67% | 8.963.281,00 |
| 01.09.2026 | 6,17 | 6,30 | 5,83 | 5,94 | -4,96% | 9.247.129,00 |
| 31.08.2026 | 6,04 | 6,31 | 5,96 | 6,25 | 1,30% | 11.853.343,00 |
| 28.08.2026 | 5,98 | 6,25 | 5,93 | 6,17 | 4,93% | 5.832.607,00 |
| 27.08.2026 | 5,88 | 6,07 | 5,79 | 5,88 | -1,26% | 6.031.414,00 |
| 26.08.2026 | 5,94 | 6,05 | 5,86 | 5,96 | 0,42% | 6.078.998,00 |
| 25.08.2026 | 6,11 | 6,13 | 5,87 | 5,93 | -2,39% | 5.284.703,00 |
| 24.08.2026 | 6,03 | 6,18 | 6,02 | 6,08 | -0,25% | 4.883.278,00 |
| 21.08.2026 | 5,81 | 6,10 | 5,79 | 6,09 | 5,45% | 4.531.703,00 |
| 20.08.2026 | 6,03 | 6,09 | 5,76 | 5,78 | -6,25% | 6.820.738,00 |
| 19.08.2026 | 5,98 | 6,22 | 5,98 | 6,16 | 4,05% | 4.623.002,00 |
| 18.08.2026 | 6,03 | 6,08 | 5,91 | 5,92 | -1,82% | 4.188.606,00 |
| 17.08.2026 | 6,14 | 6,23 | 6,01 | 6,03 | -3,37% | 6.026.826,00 |
| 14.08.2026 | 6,12 | 6,28 | 6,09 | 6,24 | 1,30% | 6.399.850,00 |
| 13.08.2026 | 6,21 | 6,36 | 6,10 | 6,16 | 0,00% | 5.917.494,00 |
| 12.08.2026 | 6,11 | 6,17 | 5,99 | 6,16 | 0,16% | 6.220.655,00 |
| 11.08.2026 | 5,87 | 6,21 | 5,86 | 6,15 | 4,33% | 10.395.009,00 |
| 10.08.2026 | 5,91 | 6,04 | 5,79 | 5,90 | -1,91% | 7.559.645,00 |
| 07.08.2026 | 6,05 | 6,09 | 5,89 | 6,01 | -0,08% | 8.190.463,00 |
| 06.08.2026 | 6,14 | 6,27 | 6,01 | 6,02 | -2,83% | 7.399.271,00 |
| 05.08.2026 | 6,12 | 6,34 | 5,94 | 6,19 | 1,14% | 12.773.781,00 |
| 04.08.2026 | 6,43 | 6,45 | 6,03 | 6,12 | -3,47% | 10.345.997,00 |
| 03.08.2026 | 5,91 | 6,64 | 5,76 | 6,34 | 13,21% | 26.497.165,00 |
| 31.07.2026 | 6,60 | 7,13 | 5,50 | 5,60 | 8,95% | 44.337.643,00 |
| 30.07.2026 | 5,25 | 5,27 | 5,00 | 5,14 | -0,96% | 7.809.426,00 |
| 29.07.2026 | 5,13 | 5,34 | 5,05 | 5,19 | -1,33% | 7.383.801,00 |
| 28.07.2026 | 5,18 | 5,33 | 5,18 | 5,26 | 1,54% | 6.980.624,00 |
| 27.07.2026 | 5,23 | 5,38 | 5,17 | 5,18 | 1,97% | 5.937.529,00 |
| 24.07.2026 | 5,11 | 5,15 | 4,99 | 5,08 | 0,89% | 4.236.696,00 |
| 23.07.2026 | 5,31 | 5,33 | 4,93 | 5,04 | -6,59% | 10.037.509,00 |
| 22.07.2026 | 5,28 | 5,58 | 5,26 | 5,39 | 3,36% | 6.184.516,00 |
| 21.07.2026 | 5,27 | 5,42 | 5,15 | 5,22 | 1,76% | 5.502.742,00 |
| 20.07.2026 | 5,32 | 5,33 | 5,11 | 5,13 | -2,01% | 7.362.754,00 |
| 17.07.2026 | 5,33 | 5,54 | 5,07 | 5,23 | -3,68% | 10.644.829,00 |
| 16.07.2026 | 5,27 | 5,60 | 5,26 | 5,43 | 5,13% | 8.490.827,00 |
| 15.07.2026 | 5,03 | 5,31 | 5,03 | 5,17 | 3,09% | 5.660.284,00 |
| 14.07.2026 | 5,18 | 5,26 | 5,01 | 5,01 | -2,62% | 6.842.580,00 |
| 13.07.2026 | 5,17 | 5,28 | 4,97 | 5,15 | -0,48% | 6.789.105,00 |
| 10.07.2026 | 5,13 | 5,36 | 5,13 | 5,17 | 0,78% | 6.999.498,00 |
| 09.07.2026 | 5,10 | 5,25 | 5,00 | 5,13 | 1,48% | 7.994.826,00 |
| 08.07.2026 | 5,45 | 5,45 | 5,01 | 5,06 | -8,67% | 11.746.143,00 |
| 07.07.2026 | 5,65 | 5,73 | 5,49 | 5,54 | -0,72% | 12.707.798,00 |
| 06.07.2026 | 5,84 | 5,90 | 5,43 | 5,58 | -4,37% | 12.044.936,00 |
| 02.07.2026 | 5,89 | 5,94 | 5,65 | 5,83 | -1,02% | 10.499.845,00 |
| 01.07.2026 | 6,14 | 6,20 | 5,87 | 5,89 | -4,07% | 12.281.898,00 |
| 30.06.2026 | 6,02 | 6,17 | 5,96 | 6,14 | 1,32% | 12.665.393,00 |
| 29.06.2026 | 5,76 | 6,15 | 5,68 | 6,06 | 4,12% | 16.186.971,00 |
| 26.06.2026 | 5,85 | 6,16 | 5,65 | 5,82 | -1,27% | 81.308.587,00 |
| 25.06.2026 | 5,54 | 5,93 | 5,52 | 5,90 | 6,79% | 18.272.741,00 |
| 24.06.2026 | 5,16 | 5,53 | 5,13 | 5,52 | 7,60% | 11.138.229,00 |
| 23.06.2026 | 4,99 | 5,22 | 4,80 | 5,13 | 1,89% | 9.272.413,00 |
| 22.06.2026 | 4,96 | 5,10 | 4,84 | 5,04 | 2,01% | 7.347.260,00 |
| 19.06.2026 | 4,94 | 4,94 | 4,94 | 4,94 | 0,32% | - |
| 18.06.2026 | 5,02 | 5,17 | 4,91 | 4,92 | -1,20% | 15.952.876,00 |
| 17.06.2026 | 4,79 | 5,26 | 4,76 | 4,98 | 5,17% | 18.729.994,00 |
| 16.06.2026 | 4,77 | 4,85 | 4,69 | 4,74 | -0,63% | 8.182.252,00 |
| 15.06.2026 | 4,97 | 5,03 | 4,72 | 4,77 | -3,15% | 7.808.823,00 |
| 12.06.2026 | 4,60 | 5,00 | 4,60 | 4,92 | 6,49% | 13.220.527,00 |
| 11.06.2026 | 4,42 | 4,65 | 4,26 | 4,62 | 3,01% | 8.523.763,00 |
| 10.06.2026 | 4,38 | 4,79 | 4,28 | 4,49 | 1,70% | 13.174.676,00 |
| 09.06.2026 | 4,24 | 4,59 | 4,19 | 4,41 | 4,75% | 13.688.897,00 |
| 08.06.2026 | 3,75 | 4,24 | 3,74 | 4,21 | 13,17% | 13.858.815,00 |
| 05.06.2026 | 3,84 | 3,94 | 3,66 | 3,72 | -3,38% | 15.822.983,00 |
| 04.06.2026 | 3,48 | 3,85 | 3,48 | 3,85 | 11,27% | 19.820.944,00 |
| 03.06.2026 | 3,25 | 3,47 | 3,20 | 3,46 | 6,13% | 11.260.496,00 |
| 02.06.2026 | 3,33 | 3,38 | 3,26 | 3,26 | -1,95% | 8.484.547,00 |
| 01.06.2026 | 3,41 | 3,43 | 3,27 | 3,33 | -2,21% | 10.894.235,00 |