23,225$
0,11%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 23,11 | 23,49 | 22,87 | 23,23 | 0,13% | 730.282,00 |
| 30.10.2025 | 23,41 | 23,83 | 23,12 | 23,20 | -1,40% | 772.293,00 |
| 29.10.2025 | 24,10 | 24,31 | 23,35 | 23,53 | -2,45% | 703.372,00 |
| 28.10.2025 | 23,99 | 24,31 | 23,79 | 24,12 | 0,12% | 607.997,00 |
| 27.10.2025 | 24,40 | 24,40 | 23,83 | 24,09 | -1,15% | 583.646,00 |
| 24.10.2025 | 24,87 | 24,87 | 24,29 | 24,37 | -0,65% | 568.158,00 |
| 23.10.2025 | 24,75 | 24,89 | 24,19 | 24,53 | -1,57% | 597.863,00 |
| 22.10.2025 | 25,00 | 25,35 | 24,78 | 24,92 | -0,99% | 605.309,00 |
| 21.10.2025 | 24,50 | 25,23 | 24,18 | 25,17 | 3,67% | 868.130,00 |
| 20.10.2025 | 24,97 | 24,97 | 24,26 | 24,28 | -2,45% | 531.467,00 |
| 17.10.2025 | 24,23 | 24,95 | 24,23 | 24,89 | 2,51% | 797.543,00 |
| 16.10.2025 | 24,04 | 24,77 | 23,93 | 24,28 | 1,08% | 870.195,00 |
| 15.10.2025 | 23,99 | 24,39 | 23,65 | 24,02 | 0,63% | 716.884,00 |
| 14.10.2025 | 23,68 | 23,95 | 23,28 | 23,87 | 0,59% | 765.997,00 |
| 13.10.2025 | 23,72 | 24,02 | 23,58 | 23,73 | 0,72% | 979.635,00 |
| 10.10.2025 | 24,63 | 24,83 | 23,39 | 23,56 | -3,44% | 1.000.397,00 |
| 09.10.2025 | 24,60 | 24,78 | 24,25 | 24,40 | -0,33% | 729.121,00 |
| 08.10.2025 | 24,62 | 24,62 | 24,02 | 24,48 | -1,33% | 682.942,00 |
| 07.10.2025 | 24,17 | 24,91 | 24,06 | 24,81 | 2,73% | 901.804,00 |
| 06.10.2025 | 24,93 | 24,93 | 23,92 | 24,15 | -2,44% | 1.018.362,00 |
| 03.10.2025 | 25,14 | 25,32 | 24,72 | 24,76 | -0,94% | 80.658,00 |
| 02.10.2025 | 25,07 | 25,11 | 24,69 | 24,99 | -0,24% | 777.620,00 |
| 01.10.2025 | 24,74 | 25,21 | 24,60 | 25,05 | 0,64% | 777.348,00 |
| 30.09.2025 | 24,91 | 24,97 | 24,48 | 24,89 | 0,00% | 974.046,00 |
| 29.09.2025 | 26,01 | 26,14 | 24,85 | 24,89 | -3,90% | 828.310,00 |
| 26.09.2025 | 25,85 | 26,04 | 25,67 | 25,90 | 0,31% | 648.164,00 |
| 25.09.2025 | 26,53 | 26,53 | 25,50 | 25,82 | -2,49% | 787.626,00 |
| 24.09.2025 | 26,21 | 26,71 | 26,10 | 26,48 | 1,30% | 689.822,00 |
| 23.09.2025 | 27,70 | 27,70 | 25,89 | 26,14 | -5,50% | 1.261.175,00 |
| 22.09.2025 | 28,88 | 28,92 | 27,66 | 27,66 | -4,06% | 802.641,00 |
| 19.09.2025 | 29,57 | 29,73 | 28,79 | 28,83 | -2,37% | 2.432.445,00 |
| 18.09.2025 | 29,46 | 29,88 | 29,36 | 29,53 | -0,40% | 798.329,00 |
| 17.09.2025 | 29,44 | 30,29 | 29,34 | 29,65 | 1,44% | 1.043.808,00 |
| 16.09.2025 | 29,50 | 29,87 | 29,11 | 29,23 | -1,45% | 1.066.875,00 |
| 15.09.2025 | 29,65 | 30,10 | 29,44 | 29,66 | 0,41% | 800.012,00 |
| 12.09.2025 | 29,10 | 29,65 | 28,75 | 29,54 | 1,10% | 779.361,00 |
| 11.09.2025 | 28,45 | 29,41 | 28,39 | 29,22 | 2,89% | 691.167,00 |
| 10.09.2025 | 28,30 | 28,47 | 28,12 | 28,40 | -0,49% | 654.641,00 |
| 09.09.2025 | 28,56 | 28,64 | 28,16 | 28,54 | -0,45% | 625.792,00 |
| 08.09.2025 | 28,72 | 28,77 | 28,13 | 28,67 | -0,35% | 802.341,00 |
| 05.09.2025 | 28,79 | 29,38 | 28,55 | 28,77 | 0,42% | 699.441,00 |
| 04.09.2025 | 28,55 | 28,70 | 28,28 | 28,65 | 0,92% | 647.888,00 |
| 03.09.2025 | 28,20 | 28,52 | 27,91 | 28,39 | 0,28% | 671.750,00 |
| 02.09.2025 | 27,35 | 28,46 | 27,24 | 28,31 | 2,72% | 849.700,00 |
| 29.08.2025 | 27,35 | 27,61 | 27,09 | 27,56 | 0,92% | 806.187,00 |
| 28.08.2025 | 28,08 | 28,20 | 26,89 | 27,31 | -2,92% | 803.112,00 |
| 27.08.2025 | 27,83 | 28,24 | 27,75 | 28,13 | 1,11% | 393.207,00 |
| 26.08.2025 | 27,75 | 28,02 | 27,71 | 27,82 | -0,75% | 527.100,00 |
| 25.08.2025 | 28,50 | 28,50 | 27,94 | 28,03 | -2,13% | 666.265,00 |
| 22.08.2025 | 28,18 | 28,90 | 28,14 | 28,64 | 2,03% | 707.622,00 |
| 21.08.2025 | 27,76 | 28,20 | 27,76 | 28,07 | -1,61% | 764.930,00 |
| 20.08.2025 | 28,54 | 28,99 | 28,38 | 28,53 | 0,42% | 1.050.909,00 |
| 19.08.2025 | 27,68 | 28,72 | 27,67 | 28,41 | 3,50% | 884.944,00 |
| 18.08.2025 | 27,89 | 27,99 | 27,33 | 27,45 | -1,61% | 700.191,00 |
| 15.08.2025 | 28,40 | 28,58 | 27,73 | 27,90 | -1,80% | 1.114.612,00 |
| 14.08.2025 | 28,12 | 28,54 | 27,76 | 28,41 | -0,59% | 642.235,00 |
| 13.08.2025 | 27,60 | 28,68 | 27,30 | 28,58 | 3,74% | 1.052.892,00 |
| 12.08.2025 | 27,92 | 28,08 | 27,27 | 27,55 | -1,25% | 1.339.174,00 |
| 11.08.2025 | 29,00 | 29,00 | 27,88 | 27,90 | -3,06% | 810.310,00 |
| 08.08.2025 | 29,00 | 29,24 | 28,57 | 28,78 | -0,96% | 647.187,00 |
| 07.08.2025 | 29,73 | 29,87 | 28,91 | 29,06 | -2,19% | 793.170,00 |
| 06.08.2025 | 29,76 | 30,23 | 29,39 | 29,71 | -0,50% | 1.324.454,00 |
| 05.08.2025 | 28,22 | 30,28 | 27,89 | 29,86 | 6,45% | 2.811.030,00 |
| 04.08.2025 | 27,33 | 28,62 | 26,77 | 28,05 | 26,69% | 4.234.731,00 |
| 01.08.2025 | 22,46 | 22,56 | 21,99 | 22,14 | -1,69% | 1.122.304,00 |
| 31.07.2025 | 22,38 | 22,53 | 22,04 | 22,52 | -0,13% | 1.134.256,00 |
| 30.07.2025 | 23,51 | 23,59 | 22,42 | 22,55 | -3,92% | 1.093.708,00 |
| 29.07.2025 | 23,68 | 23,78 | 23,23 | 23,47 | -0,93% | 777.804,00 |
| 28.07.2025 | 24,15 | 24,39 | 23,65 | 23,69 | -2,27% | 909.475,00 |
| 25.07.2025 | 24,01 | 24,32 | 23,63 | 24,24 | 1,51% | 735.187,00 |
| 24.07.2025 | 24,12 | 24,21 | 23,80 | 23,88 | -1,57% | 783.348,00 |
| 23.07.2025 | 23,90 | 24,32 | 23,84 | 24,26 | 2,32% | 982.584,00 |
| 22.07.2025 | 22,92 | 23,88 | 22,90 | 23,71 | 3,00% | 1.406.000,00 |
| 21.07.2025 | 23,10 | 23,38 | 22,90 | 23,02 | 0,44% | 1.326.657,00 |
| 18.07.2025 | 23,19 | 23,83 | 22,70 | 22,92 | -1,16% | 1.716.804,00 |
| 17.07.2025 | 21,89 | 23,22 | 21,86 | 23,19 | 6,28% | 1.707.239,00 |
| 16.07.2025 | 21,73 | 22,01 | 21,51 | 21,82 | 1,07% | 835.472,00 |
| 15.07.2025 | 22,28 | 22,38 | 21,53 | 21,59 | -2,17% | 1.205.627,00 |
| 14.07.2025 | 22,56 | 22,59 | 21,81 | 22,07 | -2,95% | 1.453.442,00 |
| 11.07.2025 | 22,46 | 22,87 | 22,43 | 22,74 | -0,04% | 878.138,00 |
| 10.07.2025 | 22,11 | 23,02 | 22,10 | 22,75 | 2,85% | 962.596,00 |
| 09.07.2025 | 21,86 | 22,21 | 21,77 | 22,12 | 1,70% | 1.091.074,00 |
| 08.07.2025 | 21,12 | 22,02 | 21,08 | 21,75 | 3,23% | 1.065.350,00 |
| 07.07.2025 | 21,42 | 21,66 | 20,96 | 21,07 | -2,05% | 1.556.584,00 |
| 03.07.2025 | 21,79 | 21,91 | 21,42 | 21,51 | -0,37% | 560.963,00 |
| 02.07.2025 | 21,23 | 21,73 | 21,14 | 21,59 | 1,84% | 1.095.745,00 |
| 01.07.2025 | 20,16 | 21,50 | 20,15 | 21,20 | 5,16% | 1.690.370,00 |
| 30.06.2025 | 20,36 | 20,46 | 20,06 | 20,16 | -0,40% | 1.081.572,00 |
| 27.06.2025 | 20,20 | 20,33 | 20,02 | 20,24 | 0,85% | 2.428.018,00 |
| 26.06.2025 | 20,02 | 20,17 | 19,78 | 20,07 | 0,80% | 897.537,00 |
| 25.06.2025 | 20,05 | 20,24 | 19,88 | 19,91 | -1,24% | 957.122,00 |
| 24.06.2025 | 20,42 | 20,66 | 20,06 | 20,16 | -0,74% | 1.051.733,00 |
| 23.06.2025 | 19,80 | 20,52 | 19,76 | 20,31 | 2,42% | 1.539.587,00 |
| 20.06.2025 | 20,09 | 20,19 | 19,70 | 19,83 | -0,80% | 1.339.571,00 |
| 18.06.2025 | 20,49 | 20,67 | 19,97 | 19,99 | -2,44% | 1.193.978,00 |
| 17.06.2025 | 20,73 | 21,06 | 20,40 | 20,49 | -2,15% | 1.049.746,00 |
| 16.06.2025 | 20,96 | 21,11 | 20,72 | 20,94 | 1,06% | 1.710.603,00 |
| 13.06.2025 | 21,45 | 21,63 | 20,70 | 20,72 | -4,12% | 838.504,00 |
| 12.06.2025 | 21,58 | 21,75 | 21,45 | 21,61 | -0,87% | 697.963,00 |
| 11.06.2025 | 22,53 | 22,67 | 21,80 | 21,80 | -2,81% | 744.325,00 |