27,500$
-2,79%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,14 | 28,46 | 27,44 | 27,50 | -2,79% | 626.625,00 |
| 28.09.2026 | 27,54 | 28,40 | 27,54 | 28,29 | 1,69% | 748.331,00 |
| 25.09.2026 | 27,41 | 28,27 | 27,14 | 27,82 | 1,79% | 409.557,00 |
| 24.09.2026 | 27,23 | 27,70 | 26,91 | 27,33 | 0,92% | 628.210,00 |
| 23.09.2026 | 27,94 | 27,99 | 27,05 | 27,08 | -3,15% | 662.189,00 |
| 22.09.2026 | 27,72 | 28,31 | 27,50 | 27,96 | 3,25% | 581.039,00 |
| 21.09.2026 | 27,30 | 27,52 | 26,74 | 27,08 | -0,37% | 553.527,00 |
| 18.09.2026 | 27,00 | 27,24 | 26,58 | 27,18 | -0,29% | 1.251.688,00 |
| 17.09.2026 | 27,09 | 27,45 | 26,64 | 27,26 | 1,79% | 1.009.726,00 |
| 16.09.2026 | 26,71 | 27,19 | 26,47 | 26,78 | 0,53% | 541.293,00 |
| 15.09.2026 | 26,32 | 26,68 | 25,90 | 26,64 | -0,26% | 593.209,00 |
| 14.09.2026 | 27,30 | 27,61 | 26,61 | 26,71 | -0,82% | 534.766,00 |
| 11.09.2026 | 27,05 | 27,22 | 26,34 | 26,93 | 0,19% | 421.593,00 |
| 10.09.2026 | 27,18 | 27,34 | 26,09 | 26,88 | -0,78% | 713.028,00 |
| 09.09.2026 | 27,45 | 27,49 | 26,81 | 27,09 | -2,24% | 659.947,00 |
| 08.09.2026 | 28,81 | 28,81 | 27,71 | 27,71 | -4,02% | 455.228,00 |
| 04.09.2026 | 28,15 | 29,15 | 28,15 | 28,87 | 1,30% | 509.349,00 |
| 03.09.2026 | 28,51 | 28,83 | 28,06 | 28,50 | 0,35% | 462.917,00 |
| 02.09.2026 | 28,01 | 28,77 | 27,84 | 28,40 | 1,65% | 494.667,00 |
| 01.09.2026 | 28,57 | 28,94 | 27,74 | 27,94 | -2,72% | 449.703,00 |
| 31.08.2026 | 28,92 | 28,97 | 28,28 | 28,72 | -1,14% | 486.032,00 |
| 28.08.2026 | 29,10 | 29,39 | 28,74 | 29,05 | 1,33% | 383.374,00 |
| 27.08.2026 | 28,00 | 29,47 | 27,92 | 28,67 | 0,07% | 380.814,00 |
| 26.08.2026 | 29,38 | 29,38 | 28,46 | 28,65 | -1,04% | 577.377,00 |
| 25.08.2026 | 28,27 | 28,96 | 27,91 | 28,95 | 2,08% | 308.141,00 |
| 24.08.2026 | 28,69 | 29,64 | 28,12 | 28,36 | -0,74% | 501.788,00 |
| 21.08.2026 | 27,60 | 28,64 | 27,01 | 28,57 | 3,66% | 528.522,00 |
| 20.08.2026 | 27,76 | 28,66 | 27,48 | 27,56 | -4,11% | 626.484,00 |
| 19.08.2026 | 28,66 | 29,81 | 28,50 | 28,74 | 1,02% | 554.296,00 |
| 18.08.2026 | 28,25 | 28,80 | 28,05 | 28,45 | 1,39% | 573.761,00 |
| 17.08.2026 | 28,49 | 28,49 | 27,65 | 28,06 | -1,27% | 436.927,00 |
| 14.08.2026 | 28,41 | 28,67 | 27,93 | 28,42 | -0,18% | 381.661,00 |
| 13.08.2026 | 29,55 | 29,94 | 28,39 | 28,47 | -0,66% | 504.787,00 |
| 12.08.2026 | 28,15 | 28,82 | 28,07 | 28,66 | 0,17% | 537.655,00 |
| 11.08.2026 | 27,71 | 28,62 | 27,59 | 28,61 | 2,22% | 490.025,00 |
| 10.08.2026 | 27,91 | 28,28 | 27,21 | 27,99 | -1,37% | 578.354,00 |
| 07.08.2026 | 28,07 | 28,73 | 27,70 | 28,38 | 0,92% | 648.123,00 |
| 06.08.2026 | 29,90 | 29,90 | 27,81 | 28,12 | -3,70% | 694.975,00 |
| 05.08.2026 | 29,25 | 29,95 | 28,30 | 29,20 | 2,35% | 1.086.710,00 |
| 04.08.2026 | 27,24 | 28,53 | 27,08 | 28,53 | 3,41% | 863.337,00 |
| 03.08.2026 | 28,10 | 29,94 | 27,47 | 27,59 | 1,47% | 1.009.027,00 |
| 31.07.2026 | 27,21 | 27,44 | 26,82 | 27,19 | -0,22% | 424.819,00 |
| 30.07.2026 | 27,81 | 28,26 | 27,11 | 27,25 | -3,44% | 423.703,00 |
| 29.07.2026 | 27,71 | 28,56 | 27,64 | 28,22 | -0,18% | 517.213,00 |
| 28.07.2026 | 28,40 | 28,97 | 28,12 | 28,27 | 1,65% | 401.293,00 |
| 27.07.2026 | 27,91 | 28,31 | 27,73 | 27,81 | 0,65% | 618.075,00 |
| 24.07.2026 | 26,83 | 27,97 | 26,69 | 27,63 | 3,52% | 622.652,00 |
| 23.07.2026 | 27,10 | 27,24 | 24,53 | 26,69 | -3,47% | 812.765,00 |
| 22.07.2026 | 28,04 | 28,23 | 27,57 | 27,65 | -0,54% | 462.544,00 |
| 21.07.2026 | 28,44 | 28,54 | 27,38 | 27,80 | -2,76% | 601.415,00 |
| 20.07.2026 | 29,33 | 29,53 | 28,45 | 28,59 | -3,61% | 1.040.490,00 |
| 17.07.2026 | 29,27 | 29,85 | 28,99 | 29,66 | 1,64% | 681.557,00 |
| 16.07.2026 | 28,81 | 29,54 | 27,83 | 29,18 | 4,78% | 1.214.523,00 |
| 15.07.2026 | 27,28 | 28,49 | 27,28 | 27,85 | 1,46% | 666.762,00 |
| 14.07.2026 | 27,10 | 27,54 | 26,60 | 27,45 | 0,81% | 457.401,00 |
| 13.07.2026 | 26,61 | 27,34 | 26,53 | 27,23 | 2,83% | 743.657,00 |
| 10.07.2026 | 26,01 | 27,13 | 26,01 | 26,48 | 1,96% | 896.436,00 |
| 09.07.2026 | 25,92 | 26,55 | 25,87 | 25,97 | -0,12% | 701.888,00 |
| 08.07.2026 | 26,71 | 26,94 | 25,78 | 26,00 | -2,29% | 624.614,00 |
| 07.07.2026 | 27,07 | 27,49 | 26,50 | 26,61 | -0,22% | 580.838,00 |
| 06.07.2026 | 27,14 | 27,20 | 26,07 | 26,67 | -1,98% | 680.088,00 |
| 02.07.2026 | 27,61 | 28,01 | 27,04 | 27,21 | -1,09% | 798.587,00 |
| 01.07.2026 | 26,80 | 27,86 | 26,80 | 27,51 | 2,42% | 987.853,00 |
| 30.06.2026 | 27,05 | 27,45 | 26,70 | 26,86 | -3,31% | 936.507,00 |
| 29.06.2026 | 27,40 | 27,86 | 26,47 | 27,78 | 0,22% | 1.094.405,00 |
| 26.06.2026 | 25,77 | 27,81 | 25,55 | 27,72 | 8,75% | 2.138.275,00 |
| 25.06.2026 | 26,44 | 26,74 | 25,15 | 25,49 | -4,10% | 1.221.418,00 |
| 24.06.2026 | 26,07 | 26,70 | 25,85 | 26,58 | 1,37% | 1.512.789,00 |
| 23.06.2026 | 24,78 | 26,70 | 24,66 | 26,22 | 15,40% | 3.080.855,00 |
| 22.06.2026 | 22,98 | 23,86 | 21,67 | 22,72 | -1,69% | 1.874.455,00 |
| 18.06.2026 | 22,83 | 24,10 | 22,61 | 23,11 | 2,44% | 1.849.303,00 |
| 17.06.2026 | 22,84 | 23,36 | 22,14 | 22,56 | -0,40% | 791.135,00 |
| 16.06.2026 | 22,97 | 23,55 | 22,32 | 22,65 | -1,48% | 1.031.109,00 |
| 15.06.2026 | 22,77 | 23,38 | 22,74 | 22,99 | 0,22% | 856.101,00 |
| 12.06.2026 | 21,65 | 23,51 | 21,57 | 22,94 | 5,96% | 870.354,00 |
| 11.06.2026 | 21,78 | 21,94 | 21,15 | 21,65 | 0,28% | 800.891,00 |
| 10.06.2026 | 20,80 | 21,65 | 20,40 | 21,59 | 4,15% | 838.170,00 |
| 09.06.2026 | 20,49 | 20,78 | 20,29 | 20,73 | 2,22% | 751.353,00 |
| 08.06.2026 | 19,85 | 20,87 | 19,66 | 20,28 | 2,06% | 849.937,00 |
| 05.06.2026 | 20,00 | 20,49 | 19,86 | 19,87 | 0,56% | 731.514,00 |
| 04.06.2026 | 19,00 | 19,95 | 18,97 | 19,76 | 6,64% | 796.877,00 |
| 03.06.2026 | 18,46 | 18,90 | 18,24 | 18,53 | -0,70% | 1.114.189,00 |
| 02.06.2026 | 17,68 | 18,78 | 17,50 | 18,66 | 4,77% | 907.330,00 |
| 01.06.2026 | 17,35 | 17,84 | 17,00 | 17,81 | 1,66% | 931.122,00 |
| 29.05.2026 | 17,30 | 17,69 | 17,18 | 17,52 | 0,46% | 859.553,00 |
| 28.05.2026 | 17,69 | 17,91 | 17,32 | 17,44 | -1,97% | 502.513,00 |
| 27.05.2026 | 17,85 | 18,72 | 17,66 | 17,79 | 1,54% | 731.369,00 |
| 26.05.2026 | 17,57 | 17,92 | 17,49 | 17,52 | -0,79% | 516.963,00 |
| 22.05.2026 | 17,48 | 17,88 | 17,26 | 17,66 | 1,61% | 558.864,00 |
| 21.05.2026 | 16,77 | 17,40 | 16,33 | 17,38 | 2,60% | 937.918,00 |
| 20.05.2026 | 16,07 | 17,04 | 15,75 | 16,94 | 5,88% | 1.021.284,00 |
| 19.05.2026 | 16,19 | 16,48 | 15,73 | 16,00 | -0,87% | 879.868,00 |
| 18.05.2026 | 15,87 | 16,39 | 15,78 | 16,14 | 1,32% | 1.152.268,00 |
| 15.05.2026 | 16,66 | 16,76 | 15,75 | 15,93 | -4,50% | 1.697.040,00 |
| 14.05.2026 | 18,46 | 18,46 | 16,61 | 16,68 | -8,45% | 1.651.993,00 |
| 13.05.2026 | 19,02 | 19,15 | 18,09 | 18,22 | -5,45% | 1.005.200,00 |
| 12.05.2026 | 19,87 | 20,00 | 19,23 | 19,27 | -2,03% | 1.067.455,00 |
| 11.05.2026 | 21,00 | 21,16 | 19,54 | 19,67 | -7,44% | 1.147.645,00 |
| 08.05.2026 | 21,62 | 21,87 | 21,15 | 21,25 | -1,85% | 920.414,00 |
| 07.05.2026 | 22,25 | 24,08 | 21,63 | 21,65 | -3,31% | 1.017.948,00 |