Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,79 | 4,94 | 4,76 | 4,85 | 0,41% | 6.766.761,00 |
| 13.10.2025 | 4,97 | 5,00 | 4,82 | 4,83 | -0,21% | 6.195.437,00 |
| 10.10.2025 | 5,01 | 5,08 | 4,83 | 4,84 | -2,81% | 7.710.477,00 |
| 09.10.2025 | 5,03 | 5,04 | 4,89 | 4,98 | -0,99% | 9.939.454,00 |
| 08.10.2025 | 5,20 | 5,22 | 5,03 | 5,03 | -3,08% | 6.534.343,00 |
| 07.10.2025 | 5,25 | 5,42 | 5,16 | 5,19 | -1,14% | 5.429.282,00 |
| 06.10.2025 | 5,47 | 5,51 | 5,21 | 5,25 | 0,86% | 5.817.647,00 |
| 02.10.2025 | 5,22 | 5,30 | 5,10 | 5,21 | -0,29% | 5.015.711,00 |
| 01.10.2025 | 5,26 | 5,35 | 5,13 | 5,22 | -0,38% | 7.726.812,00 |
| 30.09.2025 | 5,03 | 5,26 | 4,93 | 5,24 | 2,95% | 13.013.616,00 |
| 29.09.2025 | 5,26 | 5,26 | 5,04 | 5,09 | -1,55% | 7.988.274,00 |
| 26.09.2025 | 5,14 | 5,27 | 5,12 | 5,17 | 0,39% | 6.219.845,00 |
| 25.09.2025 | 5,38 | 5,38 | 5,15 | 5,15 | -5,68% | 6.197.196,00 |
| 24.09.2025 | 5,42 | 5,47 | 5,34 | 5,46 | 1,30% | 7.976.795,00 |
| 23.09.2025 | 5,53 | 5,57 | 5,39 | 5,39 | -1,82% | 6.620.171,00 |
| 22.09.2025 | 5,50 | 5,53 | 5,44 | 5,49 | -0,72% | 6.507.678,00 |
| 19.09.2025 | 5,82 | 5,82 | 5,52 | 5,53 | -4,66% | 9.563.572,00 |
| 18.09.2025 | 5,82 | 5,89 | 5,75 | 5,80 | 1,05% | 4.269.793,00 |
| 17.09.2025 | 5,82 | 6,11 | 5,74 | 5,74 | -2,05% | 5.399.751,00 |
| 16.09.2025 | 5,84 | 5,88 | 5,74 | 5,86 | 0,34% | 4.283.041,00 |
| 15.09.2025 | 5,99 | 5,99 | 5,80 | 5,84 | -1,35% | 5.843.040,00 |
| 12.09.2025 | 6,05 | 6,05 | 5,85 | 5,92 | -2,79% | 5.979.945,00 |
| 11.09.2025 | 6,08 | 6,26 | 6,05 | 6,09 | 0,33% | 4.516.252,00 |
| 10.09.2025 | 6,23 | 6,23 | 5,99 | 6,07 | -2,41% | 6.326.697,00 |
| 09.09.2025 | 6,37 | 6,45 | 6,20 | 6,22 | -1,74% | 6.479.516,00 |
| 08.09.2025 | 6,39 | 6,39 | 6,20 | 6,33 | -0,94% | 9.001.909,00 |
| 05.09.2025 | 6,35 | 6,64 | 6,23 | 6,39 | 1,27% | 9.535.907,00 |
| 04.09.2025 | 6,29 | 6,33 | 6,15 | 6,31 | 0,32% | 11.958.161,00 |
| 03.09.2025 | 5,85 | 6,31 | 5,85 | 6,29 | 7,71% | 11.324.520,00 |
| 02.09.2025 | 5,80 | 5,87 | 5,73 | 5,84 | -1,35% | 9.617.645,00 |
| 29.08.2025 | 5,86 | 6,00 | 5,86 | 5,92 | 0,00% | 6.131.422,00 |
| 28.08.2025 | 5,96 | 6,06 | 5,84 | 5,92 | -0,50% | 6.313.534,00 |
| 27.08.2025 | 5,79 | 5,98 | 5,77 | 5,95 | 2,94% | 7.440.783,00 |
| 26.08.2025 | 5,79 | 5,93 | 5,71 | 5,78 | -0,69% | 8.915.811,00 |
| 25.08.2025 | 5,77 | 5,84 | 5,69 | 5,82 | 0,87% | 5.459.269,00 |
| 22.08.2025 | 5,49 | 5,86 | 5,49 | 5,77 | 5,10% | 5.676.717,00 |
| 21.08.2025 | 5,51 | 5,53 | 5,41 | 5,49 | -1,44% | 4.522.023,00 |
| 20.08.2025 | 5,82 | 5,83 | 5,55 | 5,57 | -4,79% | 5.952.551,00 |
| 19.08.2025 | 5,87 | 5,95 | 5,78 | 5,85 | -0,34% | 7.038.765,00 |
| 18.08.2025 | 5,49 | 5,99 | 5,46 | 5,87 | 7,51% | 11.590.877,00 |
| 15.08.2025 | 5,46 | 5,59 | 5,39 | 5,46 | 1,30% | 7.308.560,00 |
| 14.08.2025 | 5,06 | 5,40 | 5,03 | 5,39 | 3,85% | 10.257.751,00 |
| 13.08.2025 | 4,95 | 5,23 | 4,86 | 5,19 | 5,27% | 7.294.820,00 |
| 12.08.2025 | 4,89 | 5,04 | 4,83 | 4,93 | 2,07% | 5.770.437,00 |
| 11.08.2025 | 4,90 | 4,98 | 4,79 | 4,83 | -1,02% | 7.416.447,00 |
| 08.08.2025 | 4,92 | 4,95 | 4,81 | 4,88 | -1,01% | 5.378.062,00 |
| 07.08.2025 | 4,98 | 5,11 | 4,91 | 4,93 | -0,40% | 7.036.354,00 |
| 06.08.2025 | 5,13 | 5,14 | 4,94 | 4,95 | -3,32% | 6.855.286,00 |
| 05.08.2025 | 5,00 | 5,17 | 4,98 | 5,12 | 2,91% | 7.818.493,00 |
| 04.08.2025 | 4,83 | 5,15 | 4,83 | 4,98 | 4,52% | 14.057.289,00 |
| 01.08.2025 | 5,13 | 5,36 | 4,58 | 4,76 | -15,15% | 30.631.282,00 |
| 31.07.2025 | 5,72 | 5,74 | 5,55 | 5,61 | -1,92% | 10.575.504,00 |
| 30.07.2025 | 5,93 | 5,98 | 5,67 | 5,72 | -3,87% | 8.475.649,00 |
| 29.07.2025 | 6,13 | 6,18 | 5,91 | 5,95 | -3,57% | 7.667.226,00 |
| 28.07.2025 | 6,27 | 6,31 | 6,07 | 6,17 | -1,59% | 5.166.040,00 |
| 25.07.2025 | 6,21 | 6,34 | 6,07 | 6,27 | 1,95% | 4.961.703,00 |
| 24.07.2025 | 6,30 | 6,33 | 6,12 | 6,15 | -3,45% | 5.495.786,00 |
| 23.07.2025 | 6,19 | 6,38 | 6,15 | 6,37 | 4,26% | 7.045.780,00 |
| 22.07.2025 | 5,67 | 6,12 | 5,66 | 6,11 | 8,53% | 8.327.958,00 |
| 21.07.2025 | 5,65 | 5,69 | 5,58 | 5,63 | 0,54% | 5.209.118,00 |
| 18.07.2025 | 5,66 | 5,68 | 5,54 | 5,60 | -0,71% | 4.574.442,00 |
| 17.07.2025 | 5,46 | 5,65 | 5,45 | 5,64 | 3,30% | 4.912.211,00 |
| 16.07.2025 | 5,47 | 5,51 | 5,35 | 5,46 | 0,74% | 4.879.380,00 |
| 15.07.2025 | 5,65 | 5,67 | 5,41 | 5,42 | -3,90% | 5.714.578,00 |
| 14.07.2025 | 5,77 | 5,78 | 5,58 | 5,64 | -2,93% | 4.900.642,00 |
| 11.07.2025 | 5,81 | 5,86 | 5,77 | 5,81 | -1,69% | 6.604.098,00 |
| 10.07.2025 | 5,90 | 6,12 | 5,86 | 5,91 | 0,85% | 6.254.533,00 |
| 09.07.2025 | 5,77 | 5,88 | 5,71 | 5,86 | 2,45% | 6.038.545,00 |
| 08.07.2025 | 5,73 | 5,85 | 5,59 | 5,72 | 0,00% | 6.507.725,00 |
| 07.07.2025 | 5,77 | 5,89 | 5,66 | 5,72 | -2,05% | 11.393.464,00 |
| 03.07.2025 | 5,94 | 5,96 | 5,77 | 5,84 | -1,35% | 5.482.313,00 |
| 02.07.2025 | 5,70 | 5,98 | 5,63 | 5,92 | 5,15% | 13.348.084,00 |
| 01.07.2025 | 5,38 | 5,83 | 5,33 | 5,63 | 4,26% | 11.135.515,00 |
| 30.06.2025 | 5,44 | 5,46 | 5,30 | 5,40 | -0,74% | 6.731.736,00 |
| 27.06.2025 | 5,24 | 5,46 | 5,21 | 5,44 | 4,62% | 13.828.962,00 |
| 26.06.2025 | 5,13 | 5,22 | 5,10 | 5,20 | 1,56% | 5.674.769,00 |
| 25.06.2025 | 5,27 | 5,27 | 5,10 | 5,12 | -2,10% | 8.169.618,00 |
| 24.06.2025 | 5,35 | 5,36 | 5,16 | 5,23 | -0,95% | 9.564.238,00 |
| 23.06.2025 | 5,30 | 5,32 | 5,03 | 5,28 | -2,40% | 12.264.159,00 |
| 20.06.2025 | 5,50 | 5,50 | 5,37 | 5,41 | -0,55% | 12.088.009,00 |
| 18.06.2025 | 5,44 | 5,52 | 5,35 | 5,44 | 0,37% | 9.335.096,00 |
| 17.06.2025 | 5,67 | 5,70 | 5,39 | 5,42 | -6,23% | 9.531.748,00 |
| 16.06.2025 | 5,34 | 5,80 | 5,34 | 5,78 | 10,31% | 12.596.317,00 |
| 13.06.2025 | 5,57 | 5,63 | 5,22 | 5,24 | -3,50% | 12.202.159,00 |
| 12.06.2025 | 5,62 | 5,62 | 5,37 | 5,43 | -4,40% | 8.972.732,00 |
| 11.06.2025 | 5,79 | 5,79 | 5,62 | 5,68 | -0,18% | 6.971.724,00 |
| 10.06.2025 | 5,68 | 5,77 | 5,60 | 5,69 | 1,43% | 8.549.415,00 |
| 09.06.2025 | 5,61 | 5,69 | 5,54 | 5,61 | 1,26% | 10.557.625,00 |
| 06.06.2025 | 5,58 | 5,61 | 5,46 | 5,54 | 0,73% | 11.761.005,00 |
| 05.06.2025 | 5,27 | 5,57 | 5,24 | 5,50 | 3,97% | 15.558.904,00 |
| 04.06.2025 | 5,37 | 5,41 | 5,28 | 5,29 | -1,49% | 9.091.562,00 |
| 03.06.2025 | 5,05 | 5,43 | 4,94 | 5,37 | 6,34% | 15.765.561,00 |
| 02.06.2025 | 5,27 | 5,28 | 4,98 | 5,05 | -4,72% | 13.117.876,00 |
| 30.05.2025 | 5,35 | 5,40 | 5,24 | 5,30 | -2,75% | 14.237.592,00 |
| 29.05.2025 | 5,33 | 5,46 | 5,30 | 5,45 | 2,64% | 12.626.777,00 |
| 28.05.2025 | 5,47 | 5,49 | 5,28 | 5,31 | -2,75% | 8.575.671,00 |
| 27.05.2025 | 5,60 | 5,60 | 5,33 | 5,46 | -0,36% | 10.873.189,00 |
| 23.05.2025 | 5,42 | 5,53 | 5,42 | 5,48 | -2,84% | 9.838.172,00 |
| 22.05.2025 | 5,43 | 5,67 | 5,42 | 5,64 | 3,68% | 11.725.159,00 |
| 21.05.2025 | 5,58 | 5,68 | 5,43 | 5,44 | -4,73% | 9.632.802,00 |