16,430$
-2,67%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 17,02 | 17,07 | 16,00 | 16,42 | -2,73% | 1.671.925,00 |
| 30.03.2026 | 17,16 | 17,16 | 16,67 | 16,88 | -0,76% | 955.311,00 |
| 27.03.2026 | 17,13 | 17,26 | 16,88 | 17,01 | -1,33% | 940.734,00 |
| 26.03.2026 | 16,62 | 17,33 | 16,62 | 17,24 | 2,99% | 1.059.244,00 |
| 25.03.2026 | 16,84 | 16,85 | 16,49 | 16,74 | 0,60% | 959.574,00 |
| 24.03.2026 | 16,81 | 17,13 | 16,60 | 16,64 | -2,58% | 1.120.718,00 |
| 23.03.2026 | 17,07 | 17,57 | 16,91 | 17,08 | 2,21% | 1.320.343,00 |
| 20.03.2026 | 16,89 | 17,18 | 16,63 | 16,71 | -0,89% | 1.582.735,00 |
| 19.03.2026 | 16,81 | 16,97 | 16,63 | 16,86 | -0,12% | 941.583,00 |
| 18.03.2026 | 17,32 | 17,39 | 16,86 | 16,88 | -3,71% | 1.005.684,00 |
| 17.03.2026 | 17,21 | 17,70 | 17,19 | 17,53 | 3,36% | 1.339.330,00 |
| 16.03.2026 | 17,28 | 17,35 | 16,81 | 16,96 | -0,29% | 1.708.997,00 |
| 13.03.2026 | 16,70 | 17,11 | 16,70 | 17,01 | 3,28% | 1.143.072,00 |
| 12.03.2026 | 17,42 | 17,48 | 16,38 | 16,47 | -5,62% | 1.933.433,00 |
| 11.03.2026 | 17,76 | 17,80 | 17,11 | 17,45 | -2,19% | 1.622.748,00 |
| 10.03.2026 | 18,05 | 18,34 | 17,76 | 17,84 | -2,35% | 1.630.823,00 |
| 09.03.2026 | 18,99 | 19,02 | 17,88 | 18,27 | -5,39% | 1.670.112,00 |
| 06.03.2026 | 18,93 | 19,40 | 18,51 | 19,31 | 0,57% | 1.169.755,00 |
| 05.03.2026 | 18,77 | 19,27 | 18,51 | 19,20 | 0,89% | 1.659.196,00 |
| 04.03.2026 | 20,15 | 20,80 | 18,94 | 19,03 | -4,47% | 1.271.630,00 |
| 03.03.2026 | 19,99 | 20,34 | 19,16 | 19,92 | -2,83% | 1.472.437,00 |
| 02.03.2026 | 21,22 | 21,31 | 20,36 | 20,50 | -5,05% | 1.277.759,00 |
| 27.02.2026 | 21,71 | 22,03 | 21,51 | 21,59 | -1,64% | 1.043.013,00 |
| 26.02.2026 | 21,81 | 22,09 | 21,37 | 21,95 | 0,46% | 1.370.776,00 |
| 25.02.2026 | 22,53 | 22,63 | 21,35 | 21,85 | -3,62% | 1.519.115,00 |
| 24.02.2026 | 22,75 | 23,46 | 22,51 | 22,67 | -0,09% | 1.217.696,00 |
| 23.02.2026 | 22,14 | 23,06 | 21,78 | 22,69 | 1,16% | 1.222.505,00 |
| 20.02.2026 | 22,33 | 22,62 | 21,96 | 22,43 | 0,31% | 679.589,00 |
| 19.02.2026 | 22,73 | 22,83 | 22,28 | 22,36 | -2,06% | 688.093,00 |
| 18.02.2026 | 22,58 | 23,18 | 22,53 | 22,83 | -0,70% | 1.323.704,00 |
| 17.02.2026 | 22,65 | 23,13 | 22,22 | 22,99 | 0,97% | 1.208.267,00 |
| 13.02.2026 | 22,78 | 22,92 | 22,10 | 22,77 | 0,35% | 875.772,00 |
| 12.02.2026 | 23,17 | 23,52 | 22,65 | 22,69 | -1,90% | 1.170.351,00 |
| 11.02.2026 | 22,50 | 23,17 | 22,50 | 23,13 | 3,17% | 1.131.116,00 |
| 10.02.2026 | 22,43 | 23,15 | 22,27 | 22,42 | -0,62% | 1.191.776,00 |
| 09.02.2026 | 22,91 | 23,33 | 21,88 | 22,56 | -3,59% | 1.718.368,00 |
| 06.02.2026 | 23,27 | 23,85 | 22,94 | 23,40 | 0,17% | 1.574.000,00 |
| 05.02.2026 | 23,00 | 24,54 | 22,30 | 23,36 | -0,09% | 3.030.184,00 |
| 04.02.2026 | 23,43 | 24,30 | 23,00 | 23,38 | 1,83% | 2.231.898,00 |
| 03.02.2026 | 22,51 | 23,29 | 22,42 | 22,96 | 2,00% | 1.816.022,00 |
| 02.02.2026 | 21,73 | 22,57 | 21,56 | 22,51 | 3,11% | 1.499.950,00 |
| 30.01.2026 | 22,00 | 22,27 | 21,50 | 21,83 | 1,53% | 3.596.888,00 |
| 29.01.2026 | 21,22 | 21,63 | 21,14 | 21,50 | 2,14% | 1.410.370,00 |
| 28.01.2026 | 21,68 | 22,11 | 20,98 | 21,05 | -3,13% | 1.207.152,00 |
| 27.01.2026 | 20,79 | 21,74 | 20,77 | 21,73 | 3,92% | 1.437.026,00 |
| 26.01.2026 | 19,81 | 20,99 | 19,81 | 20,91 | 5,82% | 1.697.149,00 |
| 23.01.2026 | 20,14 | 20,36 | 19,67 | 19,76 | -2,23% | 954.449,00 |
| 22.01.2026 | 20,19 | 20,49 | 19,91 | 20,21 | 0,60% | 1.445.986,00 |
| 21.01.2026 | 19,86 | 20,18 | 19,63 | 20,09 | 1,21% | 1.118.938,00 |
| 20.01.2026 | 20,23 | 20,34 | 19,72 | 19,85 | -4,01% | 1.324.369,00 |
| 16.01.2026 | 21,06 | 21,13 | 20,47 | 20,68 | -2,64% | 1.025.950,00 |
| 15.01.2026 | 21,48 | 21,72 | 21,05 | 21,24 | -1,35% | 967.864,00 |
| 14.01.2026 | 21,14 | 21,90 | 21,07 | 21,53 | 1,75% | 637.594,00 |
| 13.01.2026 | 20,88 | 21,50 | 20,88 | 21,16 | 1,39% | 823.503,00 |
| 12.01.2026 | 21,47 | 21,75 | 20,85 | 20,87 | -3,51% | 1.274.346,00 |
| 09.01.2026 | 21,25 | 21,65 | 20,90 | 21,63 | 2,41% | 923.446,00 |
| 08.01.2026 | 20,01 | 21,29 | 20,01 | 21,12 | 4,61% | 1.032.056,00 |
| 07.01.2026 | 20,50 | 20,78 | 19,71 | 20,19 | 0,00% | 1.017.212,00 |
| 06.01.2026 | 19,19 | 20,29 | 18,92 | 20,19 | 5,32% | 990.993,00 |
| 05.01.2026 | 19,93 | 20,08 | 19,14 | 19,17 | -3,81% | 1.185.853,00 |
| 02.01.2026 | 20,08 | 20,19 | 19,71 | 19,93 | 0,20% | 952.320,00 |
| 31.12.2025 | 19,99 | 20,01 | 19,80 | 19,89 | -0,65% | 803.831,00 |
| 30.12.2025 | 20,20 | 20,30 | 19,99 | 20,02 | -0,94% | 642.485,00 |
| 29.12.2025 | 20,35 | 20,50 | 20,08 | 20,21 | -0,49% | 957.689,00 |
| 26.12.2025 | 20,35 | 20,41 | 20,02 | 20,31 | -0,10% | 853.292,00 |
| 24.12.2025 | 19,93 | 20,41 | 19,75 | 20,33 | 2,01% | 404.005,00 |
| 23.12.2025 | 19,82 | 19,99 | 19,71 | 19,93 | 0,76% | 851.119,00 |
| 22.12.2025 | 19,77 | 20,32 | 19,70 | 19,78 | -0,15% | 838.128,00 |
| 19.12.2025 | 20,05 | 20,44 | 19,55 | 19,81 | -2,08% | 2.245.652,00 |
| 18.12.2025 | 20,64 | 20,97 | 20,11 | 20,23 | -1,22% | 942.701,00 |
| 17.12.2025 | 20,79 | 21,34 | 20,36 | 20,48 | -1,21% | 866.417,00 |
| 16.12.2025 | 20,38 | 20,98 | 20,33 | 20,73 | 1,62% | 1.039.301,00 |
| 15.12.2025 | 20,37 | 20,94 | 20,16 | 20,40 | 0,54% | 1.110.185,00 |
| 12.12.2025 | 20,95 | 21,10 | 19,96 | 20,29 | -2,78% | 1.516.712,00 |
| 11.12.2025 | 19,50 | 21,21 | 19,44 | 20,87 | 7,41% | 2.439.397,00 |
| 10.12.2025 | 18,66 | 19,50 | 18,55 | 19,43 | 4,63% | 2.286.940,00 |
| 09.12.2025 | 17,88 | 18,80 | 17,88 | 18,57 | 3,40% | 1.395.928,00 |
| 08.12.2025 | 18,10 | 18,24 | 17,82 | 17,96 | -1,37% | 1.362.028,00 |
| 05.12.2025 | 17,97 | 18,43 | 17,86 | 18,21 | 0,55% | 1.544.867,00 |
| 04.12.2025 | 18,71 | 18,94 | 17,98 | 18,11 | -2,48% | 1.309.359,00 |
| 03.12.2025 | 17,76 | 18,80 | 17,63 | 18,57 | 9,11% | 2.112.568,00 |
| 02.12.2025 | 17,40 | 17,56 | 16,77 | 17,02 | -1,96% | 1.799.671,00 |
| 01.12.2025 | 18,14 | 18,22 | 17,31 | 17,36 | -4,77% | 1.693.503,00 |
| 28.11.2025 | 18,15 | 18,44 | 18,10 | 18,23 | 0,72% | 731.485,00 |
| 26.11.2025 | 17,50 | 18,44 | 17,50 | 18,10 | 3,37% | 1.737.053,00 |
| 25.11.2025 | 17,63 | 18,21 | 17,43 | 17,51 | -2,61% | 1.785.283,00 |
| 24.11.2025 | 18,18 | 18,30 | 17,72 | 17,98 | -1,59% | 2.219.881,00 |
| 21.11.2025 | 17,88 | 18,56 | 17,71 | 18,27 | 3,34% | 1.479.393,00 |
| 20.11.2025 | 18,23 | 18,30 | 17,13 | 17,68 | -2,64% | 2.898.246,00 |
| 19.11.2025 | 19,46 | 19,56 | 17,80 | 18,16 | -6,58% | 3.976.949,00 |
| 18.11.2025 | 19,46 | 20,16 | 17,65 | 19,44 | -18,49% | 6.014.430,00 |
| 17.11.2025 | 23,96 | 24,12 | 23,69 | 23,85 | -0,13% | 877.587,00 |
| 14.11.2025 | 24,14 | 24,34 | 23,75 | 23,88 | -1,53% | 704.461,00 |
| 13.11.2025 | 24,37 | 24,90 | 24,20 | 24,25 | -0,53% | 769.062,00 |
| 12.11.2025 | 24,37 | 25,21 | 24,24 | 24,38 | 0,04% | 991.184,00 |
| 11.11.2025 | 23,92 | 24,64 | 23,48 | 24,37 | 2,31% | 1.354.612,00 |
| 10.11.2025 | 23,96 | 24,04 | 23,74 | 23,82 | -0,08% | 706.653,00 |
| 07.11.2025 | 23,74 | 24,04 | 23,51 | 23,84 | 0,97% | 796.610,00 |
| 06.11.2025 | 23,93 | 24,74 | 23,55 | 23,61 | -1,95% | 665.744,00 |
| 05.11.2025 | 23,52 | 24,28 | 23,52 | 24,08 | 2,38% | 840.895,00 |