37,810$
-0,42%
Echtzeit-Aktienkurs Edgewell Personal Care Company
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 38,29 | 38,39 | 37,67 | 37,82 | -0,40% | 237.394,00 |
02.05.2024 | 37,78 | 38,16 | 37,35 | 37,97 | 1,17% | 414.593,00 |
01.05.2024 | 37,48 | 38,03 | 37,35 | 37,53 | -0,24% | 400.515,00 |
30.04.2024 | 37,44 | 37,92 | 37,32 | 37,62 | 0,16% | 273.765,00 |
29.04.2024 | 37,53 | 37,73 | 37,35 | 37,56 | 0,35% | 285.592,00 |
26.04.2024 | 37,37 | 37,75 | 37,25 | 37,43 | -0,16% | 183.789,00 |
25.04.2024 | 38,08 | 38,08 | 37,33 | 37,49 | -1,94% | 289.206,00 |
24.04.2024 | 37,40 | 38,39 | 37,16 | 38,23 | 1,38% | 553.215,00 |
23.04.2024 | 37,00 | 38,00 | 37,00 | 37,71 | 2,36% | 317.103,00 |
22.04.2024 | 36,71 | 37,09 | 36,50 | 36,84 | 0,52% | 203.039,00 |
19.04.2024 | 35,90 | 36,72 | 35,90 | 36,65 | 1,41% | 258.007,00 |
18.04.2024 | 35,45 | 36,23 | 35,36 | 36,14 | 2,32% | 286.468,00 |
17.04.2024 | 35,73 | 35,91 | 35,32 | 35,32 | -0,39% | 249.227,00 |
16.04.2024 | 35,46 | 35,67 | 35,26 | 35,46 | -0,03% | 203.326,00 |
15.04.2024 | 35,77 | 36,04 | 35,38 | 35,47 | -0,89% | 229.456,00 |
12.04.2024 | 35,62 | 36,06 | 35,62 | 35,79 | -0,64% | 346.371,00 |
11.04.2024 | 35,85 | 36,30 | 35,60 | 36,02 | 0,61% | 295.743,00 |
10.04.2024 | 36,01 | 36,09 | 35,48 | 35,80 | -3,14% | 262.508,00 |
09.04.2024 | 36,83 | 37,10 | 36,73 | 36,96 | 1,04% | 205.627,00 |
08.04.2024 | 36,57 | 36,83 | 36,50 | 36,58 | 0,41% | 300.588,00 |
05.04.2024 | 36,40 | 36,51 | 36,00 | 36,43 | 0,00% | 253.518,00 |
04.04.2024 | 36,88 | 37,10 | 36,38 | 36,43 | -0,52% | 238.154,00 |
03.04.2024 | 36,93 | 37,15 | 36,58 | 36,62 | -1,61% | 273.522,00 |
02.04.2024 | 37,57 | 37,85 | 37,00 | 37,22 | -1,61% | 335.447,00 |
01.04.2024 | 38,56 | 38,56 | 37,81 | 37,83 | -2,10% | 214.252,00 |
28.03.2024 | 38,95 | 38,97 | 38,55 | 38,64 | -0,34% | 300.897,00 |
27.03.2024 | 38,18 | 38,79 | 38,05 | 38,77 | 2,24% | 386.909,00 |
26.03.2024 | 37,84 | 37,93 | 37,50 | 37,92 | 1,07% | 240.466,00 |
25.03.2024 | 37,72 | 37,90 | 37,46 | 37,52 | -0,24% | 229.229,00 |
22.03.2024 | 37,73 | 37,94 | 37,54 | 37,61 | -0,05% | 329.710,00 |
21.03.2024 | 37,96 | 38,26 | 37,57 | 37,63 | -0,58% | 317.272,00 |
20.03.2024 | 36,84 | 38,04 | 36,84 | 37,85 | 1,94% | 410.877,00 |
19.03.2024 | 37,17 | 37,65 | 37,03 | 37,13 | -0,03% | 228.462,00 |
18.03.2024 | 37,18 | 37,37 | 36,86 | 37,14 | -0,32% | 387.410,00 |
15.03.2024 | 36,73 | 37,36 | 36,71 | 37,26 | 0,73% | 860.866,00 |
14.03.2024 | 37,47 | 37,48 | 36,63 | 36,99 | -1,65% | 354.355,00 |
13.03.2024 | 38,22 | 38,47 | 37,48 | 37,61 | -1,67% | 265.674,00 |
12.03.2024 | 37,60 | 38,28 | 37,54 | 38,25 | 1,32% | 371.950,00 |
11.03.2024 | 38,27 | 38,64 | 37,72 | 37,75 | -1,82% | 368.498,00 |
08.03.2024 | 38,63 | 39,09 | 38,27 | 38,45 | 0,08% | 422.416,00 |
07.03.2024 | 37,62 | 38,45 | 37,62 | 38,42 | 2,62% | 315.311,00 |
06.03.2024 | 38,13 | 38,13 | 37,33 | 37,44 | -1,16% | 306.918,00 |
05.03.2024 | 37,73 | 38,51 | 37,73 | 37,88 | -0,08% | 500.626,00 |
04.03.2024 | 37,98 | 38,37 | 37,80 | 37,91 | -0,37% | 320.725,00 |
01.03.2024 | 38,19 | 38,22 | 37,68 | 38,05 | -0,37% | 288.635,00 |
29.02.2024 | 38,02 | 38,29 | 37,78 | 38,19 | 1,19% | 352.226,00 |
28.02.2024 | 38,04 | 38,04 | 37,65 | 37,74 | -1,64% | 365.056,00 |
27.02.2024 | 38,38 | 38,47 | 37,95 | 38,37 | 0,26% | 308.702,00 |
26.02.2024 | 38,47 | 38,70 | 38,26 | 38,27 | -1,06% | 256.321,00 |
23.02.2024 | 38,68 | 38,88 | 38,22 | 38,68 | 0,26% | 226.996,00 |
22.02.2024 | 38,10 | 38,61 | 37,80 | 38,58 | 0,73% | 363.222,00 |
21.02.2024 | 37,88 | 38,41 | 37,86 | 38,30 | 0,98% | 271.225,00 |
20.02.2024 | 37,91 | 38,59 | 37,86 | 37,93 | -0,58% | 275.420,00 |
16.02.2024 | 38,76 | 38,92 | 38,13 | 38,15 | -1,85% | 399.740,00 |
15.02.2024 | 39,06 | 39,17 | 38,73 | 38,87 | -0,10% | 339.027,00 |
14.02.2024 | 39,05 | 39,22 | 38,46 | 38,91 | 0,34% | 383.914,00 |
13.02.2024 | 39,04 | 39,33 | 38,50 | 38,78 | -2,71% | 505.380,00 |
12.02.2024 | 39,45 | 40,32 | 39,45 | 39,86 | 1,04% | 528.739,00 |
09.02.2024 | 39,33 | 39,57 | 38,87 | 39,45 | -0,05% | 523.994,00 |
08.02.2024 | 38,49 | 39,63 | 38,23 | 39,47 | 3,87% | 675.728,00 |
07.02.2024 | 38,32 | 39,62 | 37,65 | 38,00 | 1,63% | 644.201,00 |
06.02.2024 | 36,93 | 37,67 | 36,58 | 37,39 | 0,94% | 544.597,00 |
05.02.2024 | 37,29 | 37,60 | 36,99 | 37,04 | -0,72% | 771.305,00 |
02.02.2024 | 37,22 | 37,75 | 36,96 | 37,31 | -0,88% | 411.314,00 |
01.02.2024 | 37,10 | 37,72 | 36,69 | 37,64 | 1,59% | 413.305,00 |
31.01.2024 | 37,81 | 38,11 | 37,03 | 37,05 | -1,70% | 432.774,00 |
30.01.2024 | 38,09 | 38,21 | 37,57 | 37,69 | -1,62% | 369.631,00 |
29.01.2024 | 37,64 | 38,37 | 37,50 | 38,31 | 1,54% | 353.623,00 |
26.01.2024 | 37,94 | 38,30 | 37,54 | 37,73 | 0,29% | 299.783,00 |
25.01.2024 | 37,42 | 37,62 | 37,03 | 37,62 | 1,84% | 373.526,00 |
24.01.2024 | 38,22 | 38,40 | 36,92 | 36,94 | -2,94% | 478.483,00 |
23.01.2024 | 38,64 | 39,08 | 38,06 | 38,06 | 0,32% | 562.088,00 |
22.01.2024 | 37,64 | 38,19 | 37,47 | 37,94 | 1,17% | 455.941,00 |
19.01.2024 | 36,92 | 37,51 | 36,45 | 37,50 | 1,96% | 435.046,00 |
18.01.2024 | 37,05 | 37,20 | 36,74 | 36,78 | -0,94% | 370.856,00 |
17.01.2024 | 36,40 | 37,21 | 36,20 | 37,13 | 0,95% | 359.158,00 |
16.01.2024 | 37,50 | 37,59 | 36,63 | 36,78 | -2,72% | 375.278,00 |
12.01.2024 | 38,23 | 38,23 | 37,34 | 37,81 | 0,48% | 852.850,00 |
11.01.2024 | 37,38 | 37,63 | 36,79 | 37,63 | 0,67% | 342.756,00 |
10.01.2024 | 37,17 | 37,40 | 36,82 | 37,38 | 0,95% | 285.076,00 |
09.01.2024 | 36,08 | 37,05 | 36,04 | 37,03 | 1,31% | 377.009,00 |
08.01.2024 | 35,54 | 36,66 | 35,54 | 36,55 | 2,70% | 329.307,00 |
05.01.2024 | 35,52 | 35,95 | 35,40 | 35,59 | -0,39% | 329.270,00 |
04.01.2024 | 35,82 | 35,93 | 35,65 | 35,73 | -0,06% | 370.747,00 |
03.01.2024 | 36,39 | 36,43 | 35,68 | 35,75 | -2,22% | 384.486,00 |
02.01.2024 | 36,27 | 36,89 | 36,20 | 36,56 | -0,19% | 302.009,00 |
29.12.2023 | 36,33 | 36,70 | 36,32 | 36,63 | 0,63% | 324.783,00 |
28.12.2023 | 36,52 | 36,60 | 36,28 | 36,40 | -0,46% | 199.473,00 |
27.12.2023 | 36,66 | 36,76 | 36,35 | 36,57 | 0,08% | 207.175,00 |
26.12.2023 | 36,68 | 36,68 | 36,29 | 36,54 | -0,22% | 255.595,00 |
22.12.2023 | 36,52 | 37,01 | 36,52 | 36,62 | 0,41% | 209.609,00 |
21.12.2023 | 36,57 | 36,59 | 36,02 | 36,47 | 0,50% | 226.299,00 |
20.12.2023 | 36,84 | 37,00 | 36,18 | 36,29 | -1,73% | 322.925,00 |
19.12.2023 | 36,35 | 37,07 | 36,32 | 36,93 | 1,68% | 384.053,00 |
18.12.2023 | 35,90 | 36,40 | 35,54 | 36,32 | 1,59% | 337.764,00 |
15.12.2023 | 36,86 | 36,86 | 35,67 | 35,75 | -3,17% | 1.286.348,00 |
14.12.2023 | 36,73 | 37,27 | 36,49 | 36,92 | 1,71% | 462.299,00 |
13.12.2023 | 35,07 | 36,44 | 34,95 | 36,30 | 3,30% | 352.786,00 |
12.12.2023 | 35,09 | 35,27 | 34,77 | 35,14 | 0,00% | 361.491,00 |
11.12.2023 | 34,86 | 35,22 | 34,59 | 35,14 | 0,80% | 333.806,00 |