28,580$
0,92%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,41 | 28,72 | 28,28 | 28,58 | 0,92% | 511.730,00 |
| 15.05.2025 | 27,69 | 28,41 | 27,69 | 28,32 | 1,14% | 636.210,00 |
| 14.05.2025 | 28,30 | 28,34 | 27,87 | 28,00 | -1,55% | 758.658,00 |
| 13.05.2025 | 28,79 | 28,92 | 28,34 | 28,44 | -1,01% | 885.589,00 |
| 12.05.2025 | 27,35 | 28,82 | 27,18 | 28,73 | 6,21% | 706.698,00 |
| 09.05.2025 | 27,25 | 27,53 | 26,97 | 27,05 | -0,55% | 764.377,00 |
| 08.05.2025 | 26,78 | 27,29 | 25,54 | 27,20 | 0,70% | 1.492.850,00 |
| 07.05.2025 | 26,75 | 27,84 | 24,35 | 27,01 | -10,03% | 1.888.693,00 |
| 06.05.2025 | 30,26 | 30,53 | 29,80 | 30,02 | -2,02% | 611.965,00 |
| 05.05.2025 | 30,37 | 30,79 | 30,24 | 30,64 | 0,23% | 464.617,00 |
| 02.05.2025 | 30,48 | 30,85 | 30,28 | 30,57 | 1,19% | 410.705,00 |
| 01.05.2025 | 30,44 | 30,62 | 29,97 | 30,21 | -1,11% | 351.217,00 |
| 30.04.2025 | 30,82 | 30,84 | 30,25 | 30,55 | -1,00% | 416.772,00 |
| 29.04.2025 | 30,81 | 31,01 | 30,55 | 30,86 | -0,16% | 301.681,00 |
| 28.04.2025 | 30,81 | 31,04 | 30,50 | 30,91 | 0,29% | 337.806,00 |
| 25.04.2025 | 30,69 | 30,82 | 30,15 | 30,82 | 0,62% | 254.530,00 |
| 24.04.2025 | 29,84 | 30,73 | 29,83 | 30,63 | 1,19% | 331.441,00 |
| 23.04.2025 | 30,58 | 30,94 | 29,98 | 30,27 | -0,49% | 439.222,00 |
| 22.04.2025 | 30,43 | 30,70 | 29,99 | 30,42 | 1,37% | 394.893,00 |
| 21.04.2025 | 29,88 | 30,12 | 29,73 | 30,01 | -0,10% | 438.585,00 |
| 17.04.2025 | 29,24 | 30,26 | 29,24 | 30,04 | 2,81% | 368.953,00 |
| 16.04.2025 | 29,63 | 29,88 | 29,04 | 29,22 | -0,92% | 357.543,00 |
| 15.04.2025 | 29,94 | 30,17 | 29,47 | 29,49 | -1,86% | 359.986,00 |
| 14.04.2025 | 29,83 | 30,33 | 29,70 | 30,05 | 0,81% | 370.647,00 |
| 11.04.2025 | 29,03 | 29,83 | 28,51 | 29,81 | 1,43% | 348.920,00 |
| 10.04.2025 | 29,15 | 29,54 | 28,67 | 29,39 | -0,58% | 470.684,00 |
| 09.04.2025 | 27,23 | 29,88 | 27,23 | 29,56 | 7,73% | 736.821,00 |
| 08.04.2025 | 28,52 | 28,71 | 27,08 | 27,44 | -1,96% | 541.974,00 |
| 07.04.2025 | 28,99 | 29,62 | 27,65 | 27,99 | -5,66% | 921.920,00 |
| 04.04.2025 | 29,66 | 30,31 | 29,40 | 29,67 | -2,43% | 689.571,00 |
| 03.04.2025 | 31,51 | 31,65 | 30,38 | 30,41 | -4,07% | 505.448,00 |
| 02.04.2025 | 31,12 | 31,72 | 30,82 | 31,70 | 1,57% | 386.726,00 |
| 01.04.2025 | 31,34 | 31,48 | 30,89 | 31,21 | 0,00% | 458.129,00 |
| 31.03.2025 | 30,48 | 31,36 | 30,48 | 31,21 | 1,83% | 542.284,00 |
| 28.03.2025 | 30,94 | 30,96 | 30,42 | 30,65 | -0,74% | 366.848,00 |
| 27.03.2025 | 30,06 | 30,88 | 29,94 | 30,88 | 3,83% | 510.311,00 |
| 26.03.2025 | 29,36 | 29,82 | 29,26 | 29,74 | 1,40% | 478.544,00 |
| 25.03.2025 | 29,83 | 29,92 | 29,16 | 29,33 | -1,05% | 431.679,00 |
| 24.03.2025 | 29,70 | 29,84 | 29,47 | 29,64 | 0,78% | 444.387,00 |
| 21.03.2025 | 29,41 | 29,69 | 29,16 | 29,41 | -0,61% | 1.101.441,00 |
| 20.03.2025 | 29,94 | 30,24 | 29,59 | 29,59 | -1,40% | 447.509,00 |
| 19.03.2025 | 30,12 | 30,33 | 29,67 | 30,01 | -0,53% | 405.095,00 |
| 18.03.2025 | 30,20 | 30,28 | 29,69 | 30,17 | -0,17% | 556.533,00 |
| 17.03.2025 | 30,47 | 30,89 | 29,87 | 30,22 | -0,43% | 572.845,00 |
| 14.03.2025 | 30,29 | 30,43 | 29,93 | 30,35 | 0,53% | 316.481,00 |
| 13.03.2025 | 30,66 | 31,03 | 29,89 | 30,19 | -1,98% | 456.492,00 |
| 12.03.2025 | 31,56 | 31,56 | 30,76 | 30,80 | -2,93% | 598.661,00 |
| 11.03.2025 | 32,17 | 32,20 | 31,32 | 31,73 | -1,31% | 607.375,00 |
| 10.03.2025 | 32,00 | 32,96 | 31,78 | 32,15 | 0,59% | 643.473,00 |
| 07.03.2025 | 31,37 | 32,28 | 31,26 | 31,96 | 1,78% | 580.008,00 |
| 06.03.2025 | 31,03 | 31,77 | 30,94 | 31,40 | 1,39% | 858.062,00 |
| 05.03.2025 | 30,75 | 31,58 | 30,75 | 30,97 | 1,11% | 482.826,00 |
| 04.03.2025 | 31,12 | 31,62 | 30,59 | 30,63 | -1,23% | 699.064,00 |
| 03.03.2025 | 31,43 | 31,69 | 30,78 | 31,01 | -1,46% | 679.581,00 |
| 28.02.2025 | 31,36 | 31,56 | 31,16 | 31,47 | 1,19% | 801.959,00 |
| 27.02.2025 | 31,11 | 31,55 | 30,86 | 31,10 | -0,96% | 583.660,00 |
| 26.02.2025 | 31,82 | 32,20 | 31,21 | 31,40 | -1,72% | 473.141,00 |
| 25.02.2025 | 32,28 | 32,49 | 31,45 | 31,95 | 3,47% | 793.058,00 |
| 24.02.2025 | 30,81 | 31,56 | 30,72 | 30,88 | 0,42% | 519.369,00 |
| 21.02.2025 | 30,76 | 31,05 | 30,39 | 30,75 | 1,08% | 609.734,00 |
| 20.02.2025 | 29,85 | 30,60 | 29,69 | 30,42 | 1,40% | 489.594,00 |
| 19.02.2025 | 29,81 | 30,36 | 29,79 | 30,00 | 0,20% | 575.657,00 |
| 18.02.2025 | 29,65 | 30,22 | 29,52 | 29,94 | 0,54% | 688.450,00 |
| 14.02.2025 | 29,70 | 30,02 | 29,37 | 29,78 | 0,24% | 540.376,00 |
| 13.02.2025 | 29,18 | 29,77 | 28,95 | 29,71 | 2,41% | 549.871,00 |
| 12.02.2025 | 28,10 | 29,36 | 28,10 | 29,01 | 1,47% | 764.683,00 |
| 11.02.2025 | 28,59 | 29,45 | 27,99 | 28,59 | -0,03% | 965.928,00 |
| 10.02.2025 | 29,01 | 29,01 | 26,65 | 28,60 | -9,49% | 2.213.419,00 |
| 07.02.2025 | 31,85 | 32,04 | 31,36 | 31,60 | -1,28% | 593.911,00 |
| 06.02.2025 | 32,11 | 32,42 | 31,68 | 32,01 | 0,53% | 466.135,00 |
| 05.02.2025 | 31,57 | 31,98 | 31,11 | 31,84 | 0,98% | 491.351,00 |
| 04.02.2025 | 32,21 | 32,21 | 30,87 | 31,53 | -2,50% | 532.255,00 |
| 03.02.2025 | 32,89 | 33,03 | 32,21 | 32,34 | -2,88% | 470.237,00 |
| 31.01.2025 | 33,67 | 33,82 | 33,15 | 33,30 | -1,77% | 461.440,00 |
| 30.01.2025 | 33,68 | 34,01 | 33,48 | 33,90 | 1,32% | 291.288,00 |
| 29.01.2025 | 33,29 | 33,76 | 33,09 | 33,46 | 0,36% | 321.092,00 |
| 28.01.2025 | 34,18 | 34,62 | 33,34 | 33,34 | -3,19% | 352.567,00 |
| 27.01.2025 | 33,92 | 34,73 | 33,92 | 34,44 | 1,83% | 449.109,00 |
| 24.01.2025 | 33,92 | 34,30 | 33,59 | 33,82 | -0,44% | 381.496,00 |
| 23.01.2025 | 33,42 | 34,04 | 33,27 | 33,97 | 1,34% | 514.394,00 |
| 22.01.2025 | 34,05 | 34,16 | 33,45 | 33,52 | -1,21% | 413.509,00 |
| 21.01.2025 | 34,05 | 34,11 | 33,52 | 33,93 | 0,62% | 516.954,00 |
| 17.01.2025 | 33,32 | 34,07 | 33,30 | 33,72 | 1,60% | 574.023,00 |
| 16.01.2025 | 32,75 | 33,43 | 32,15 | 33,19 | 2,09% | 565.870,00 |
| 15.01.2025 | 32,77 | 33,08 | 32,30 | 32,51 | 0,43% | 424.472,00 |
| 14.01.2025 | 31,92 | 32,63 | 31,92 | 32,37 | 1,35% | 394.868,00 |
| 13.01.2025 | 31,46 | 32,20 | 31,41 | 31,94 | 1,33% | 556.624,00 |
| 10.01.2025 | 32,06 | 32,09 | 31,20 | 31,52 | -2,20% | 535.387,00 |
| 08.01.2025 | 31,83 | 32,36 | 31,43 | 32,23 | 0,56% | 409.272,00 |
| 07.01.2025 | 32,20 | 32,53 | 31,50 | 32,05 | -0,22% | 468.425,00 |
| 06.01.2025 | 32,57 | 32,97 | 31,97 | 32,12 | -1,68% | 534.471,00 |
| 03.01.2025 | 33,56 | 33,56 | 32,61 | 32,67 | -2,42% | 531.394,00 |
| 02.01.2025 | 33,78 | 33,99 | 33,39 | 33,48 | -0,36% | 300.036,00 |
| 31.12.2024 | 33,75 | 34,09 | 33,48 | 33,60 | 0,30% | 357.732,00 |
| 30.12.2024 | 33,98 | 33,98 | 33,18 | 33,50 | -1,76% | 412.668,00 |
| 27.12.2024 | 34,00 | 34,42 | 33,92 | 34,10 | -0,61% | 254.039,00 |
| 26.12.2024 | 33,92 | 34,36 | 33,92 | 34,31 | 0,32% | 239.214,00 |
| 24.12.2024 | 33,78 | 34,22 | 33,56 | 34,20 | 1,36% | 132.901,00 |
| 23.12.2024 | 34,16 | 34,35 | 33,43 | 33,74 | -1,11% | 375.066,00 |
| 20.12.2024 | 34,10 | 34,68 | 33,94 | 34,12 | -0,84% | 1.517.199,00 |