Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 6,71 | 6,79 | 6,44 | 6,54 | -2,82% | 10.289.378,00 |
| 10.03.2025 | 6,67 | 7,02 | 6,61 | 6,73 | -0,30% | 9.856.444,00 |
| 07.03.2025 | 6,65 | 6,81 | 6,53 | 6,75 | 0,90% | 8.279.723,00 |
| 06.03.2025 | 6,53 | 6,71 | 6,46 | 6,69 | 0,00% | 10.353.644,00 |
| 05.03.2025 | 6,40 | 6,72 | 6,40 | 6,69 | 5,19% | 9.494.516,00 |
| 04.03.2025 | 6,14 | 6,47 | 6,12 | 6,36 | 1,44% | 9.613.546,00 |
| 03.03.2025 | 6,44 | 6,68 | 6,24 | 6,27 | -2,34% | 10.208.342,00 |
| 28.02.2025 | 6,36 | 6,49 | 6,26 | 6,42 | 0,78% | 17.030.478,00 |
| 27.02.2025 | 6,63 | 6,63 | 6,37 | 6,37 | -4,35% | 20.568.878,00 |
| 26.02.2025 | 6,82 | 6,92 | 6,60 | 6,66 | -1,62% | 17.688.120,00 |
| 25.02.2025 | 6,46 | 6,85 | 6,46 | 6,77 | 4,96% | 17.326.558,00 |
| 24.02.2025 | 6,80 | 6,80 | 6,44 | 6,45 | -5,15% | 15.010.514,00 |
| 21.02.2025 | 6,80 | 6,91 | 6,72 | 6,80 | 0,00% | 9.815.429,00 |
| 20.02.2025 | 6,88 | 6,93 | 6,75 | 6,80 | -1,88% | 8.205.197,00 |
| 19.02.2025 | 6,80 | 7,02 | 6,77 | 6,93 | 0,87% | 12.069.468,00 |
| 18.02.2025 | 7,00 | 7,07 | 6,83 | 6,87 | -2,62% | 7.603.297,00 |
| 14.02.2025 | 7,00 | 7,15 | 7,00 | 7,06 | 0,64% | 6.666.126,00 |
| 13.02.2025 | 7,09 | 7,15 | 7,00 | 7,01 | -1,13% | 7.823.990,00 |
| 12.02.2025 | 7,20 | 7,24 | 7,00 | 7,09 | -3,27% | 8.950.816,00 |
| 11.02.2025 | 6,92 | 7,53 | 6,86 | 7,33 | 4,64% | 14.452.345,00 |
| 10.02.2025 | 7,39 | 7,39 | 6,74 | 7,01 | -1,75% | 17.925.320,00 |
| 07.02.2025 | 7,68 | 7,73 | 6,87 | 7,13 | -26,42% | 34.581.358,00 |
| 06.02.2025 | 9,83 | 10,01 | 9,58 | 9,69 | -0,10% | 7.895.682,00 |
| 05.02.2025 | 9,77 | 9,84 | 9,60 | 9,70 | 0,10% | 6.359.627,00 |
| 04.02.2025 | 9,64 | 9,85 | 9,58 | 9,69 | 1,04% | 11.358.062,00 |
| 03.02.2025 | 9,76 | 9,88 | 9,48 | 9,59 | -3,71% | 7.286.580,00 |
| 31.01.2025 | 10,41 | 10,49 | 9,95 | 9,96 | -4,78% | 5.968.905,00 |
| 30.01.2025 | 10,31 | 10,56 | 10,30 | 10,46 | 1,65% | 4.068.231,00 |
| 29.01.2025 | 10,40 | 10,40 | 10,16 | 10,29 | -1,06% | 4.156.961,00 |
| 28.01.2025 | 10,60 | 10,72 | 10,38 | 10,40 | -1,79% | 4.256.855,00 |
| 27.01.2025 | 10,65 | 10,85 | 10,50 | 10,59 | -0,66% | 7.935.092,00 |
| 24.01.2025 | 10,40 | 10,70 | 10,27 | 10,66 | 2,40% | 7.619.841,00 |
| 23.01.2025 | 10,11 | 10,43 | 9,98 | 10,41 | 2,46% | 3.995.725,00 |
| 22.01.2025 | 10,27 | 10,32 | 10,09 | 10,16 | -0,78% | 4.691.421,00 |
| 21.01.2025 | 10,16 | 10,32 | 10,14 | 10,24 | 1,19% | 3.529.952,00 |
| 17.01.2025 | 10,25 | 10,37 | 10,08 | 10,12 | -0,39% | 4.361.601,00 |
| 16.01.2025 | 9,89 | 10,17 | 9,83 | 10,16 | 1,80% | 6.658.689,00 |
| 15.01.2025 | 10,20 | 10,25 | 9,85 | 9,98 | 1,11% | 5.451.817,00 |
| 14.01.2025 | 9,84 | 10,00 | 9,58 | 9,87 | 1,65% | 7.272.463,00 |
| 13.01.2025 | 9,67 | 9,73 | 9,38 | 9,71 | -0,51% | 5.499.151,00 |
| 10.01.2025 | 9,67 | 9,98 | 9,61 | 9,76 | -0,81% | 5.105.806,00 |
| 08.01.2025 | 9,96 | 10,02 | 9,69 | 9,84 | -2,04% | 5.240.361,00 |
| 07.01.2025 | 10,26 | 10,32 | 9,95 | 10,05 | -1,23% | 5.112.415,00 |
| 06.01.2025 | 10,01 | 10,34 | 10,00 | 10,17 | 1,80% | 4.700.546,00 |
| 03.01.2025 | 9,93 | 10,03 | 9,72 | 9,99 | 0,10% | 3.695.750,00 |
| 02.01.2025 | 10,07 | 10,19 | 9,87 | 9,98 | 0,20% | 3.535.717,00 |
| 31.12.2024 | 10,02 | 10,18 | 9,91 | 9,96 | -0,40% | 3.645.778,00 |
| 30.12.2024 | 10,15 | 10,15 | 9,86 | 10,00 | -2,72% | 3.799.920,00 |
| 27.12.2024 | 10,17 | 10,37 | 10,14 | 10,28 | 0,88% | 5.707.797,00 |
| 26.12.2024 | 10,05 | 10,29 | 10,05 | 10,19 | 0,20% | 4.876.922,00 |
| 24.12.2024 | 10,05 | 10,18 | 9,97 | 10,17 | 1,19% | 1.671.651,00 |
| 23.12.2024 | 9,94 | 10,18 | 9,94 | 10,05 | 0,30% | 4.602.865,00 |
| 20.12.2024 | 9,90 | 10,15 | 9,80 | 10,02 | 1,11% | 7.376.734,00 |
| 19.12.2024 | 10,16 | 10,36 | 9,74 | 9,91 | -2,17% | 7.827.793,00 |
| 18.12.2024 | 10,50 | 10,69 | 10,11 | 10,13 | -3,52% | 5.474.628,00 |
| 17.12.2024 | 10,75 | 10,78 | 10,47 | 10,50 | -3,14% | 6.013.278,00 |
| 16.12.2024 | 10,95 | 11,10 | 10,82 | 10,84 | -1,54% | 4.126.846,00 |
| 13.12.2024 | 11,37 | 11,45 | 10,67 | 11,01 | -3,84% | 6.116.336,00 |
| 12.12.2024 | 11,36 | 11,54 | 11,29 | 11,45 | 0,17% | 5.534.186,00 |
| 11.12.2024 | 11,73 | 11,78 | 11,34 | 11,43 | -1,72% | 8.572.101,00 |
| 10.12.2024 | 11,42 | 11,68 | 11,26 | 11,63 | 1,04% | 6.975.514,00 |
| 09.12.2024 | 10,71 | 11,58 | 10,56 | 11,51 | 11,64% | 13.010.768,00 |
| 06.12.2024 | 10,24 | 10,45 | 10,15 | 10,31 | 3,83% | 7.024.992,00 |
| 05.12.2024 | 10,05 | 10,07 | 9,81 | 9,93 | -1,49% | 4.350.527,00 |
| 04.12.2024 | 9,71 | 10,18 | 9,63 | 10,08 | 3,81% | 7.978.083,00 |
| 03.12.2024 | 9,77 | 9,82 | 9,50 | 9,71 | -0,51% | 4.891.499,00 |
| 02.12.2024 | 9,60 | 9,81 | 9,52 | 9,76 | 1,77% | 6.327.587,00 |
| 29.11.2024 | 9,60 | 9,72 | 9,51 | 9,59 | 0,31% | 2.440.266,00 |
| 27.11.2024 | 9,47 | 9,64 | 9,40 | 9,56 | 2,36% | 3.171.604,00 |
| 26.11.2024 | 9,51 | 9,58 | 9,29 | 9,34 | -2,91% | 5.946.854,00 |
| 25.11.2024 | 9,27 | 9,72 | 9,27 | 9,62 | 5,48% | 8.918.712,00 |
| 22.11.2024 | 8,99 | 9,23 | 8,96 | 9,12 | 3,17% | 4.961.727,00 |
| 20.11.2024 | 9,19 | 9,40 | 8,82 | 8,84 | 0,23% | 5.713.543,00 |
| 19.11.2024 | 8,76 | 8,94 | 8,73 | 8,82 | -0,79% | 1.715.039,00 |
| 18.11.2024 | 8,83 | 8,91 | 8,70 | 8,89 | 1,02% | 2.829.418,00 |
| 15.11.2024 | 8,92 | 8,98 | 8,74 | 8,80 | -1,79% | 4.040.146,00 |
| 14.11.2024 | 9,20 | 9,32 | 8,93 | 8,96 | -1,32% | 3.041.895,00 |
| 13.11.2024 | 9,23 | 9,28 | 8,91 | 9,08 | -1,09% | 3.151.427,00 |
| 12.11.2024 | 9,25 | 9,36 | 9,16 | 9,18 | -1,50% | 4.897.764,00 |
| 11.11.2024 | 9,42 | 9,50 | 9,22 | 9,32 | 1,08% | 4.042.356,00 |
| 08.11.2024 | 9,02 | 9,27 | 8,84 | 9,22 | 1,21% | 5.573.009,00 |
| 07.11.2024 | 8,86 | 9,25 | 8,86 | 9,11 | 3,29% | 6.486.559,00 |
| 06.11.2024 | 9,20 | 9,29 | 8,74 | 8,82 | -0,34% | 5.995.914,00 |
| 05.11.2024 | 8,68 | 9,01 | 8,63 | 8,85 | 1,26% | 3.921.292,00 |
| 04.11.2024 | 8,79 | 8,98 | 8,69 | 8,74 | -0,57% | 4.953.340,00 |
| 01.11.2024 | 8,75 | 9,00 | 8,74 | 8,79 | -0,11% | 6.698.870,00 |
| 31.10.2024 | 8,84 | 8,91 | 8,72 | 8,80 | -1,90% | 6.623.882,00 |
| 30.10.2024 | 8,91 | 9,05 | 8,80 | 8,97 | -0,22% | 7.991.292,00 |
| 29.10.2024 | 9,36 | 9,39 | 8,96 | 8,99 | -5,67% | 6.999.307,00 |
| 28.10.2024 | 8,89 | 9,68 | 8,75 | 9,53 | 9,16% | 11.579.609,00 |
| 25.10.2024 | 8,68 | 9,13 | 8,20 | 8,73 | 21,59% | 21.253.426,00 |
| 24.10.2024 | 7,36 | 7,52 | 7,17 | 7,18 | -1,91% | 7.281.522,00 |
| 23.10.2024 | 7,50 | 7,53 | 7,30 | 7,32 | -2,79% | 5.143.037,00 |
| 22.10.2024 | 7,72 | 7,72 | 7,49 | 7,53 | -2,46% | 7.136.366,00 |
| 21.10.2024 | 7,88 | 7,99 | 7,70 | 7,72 | -1,91% | 6.126.515,00 |
| 18.10.2024 | 7,65 | 7,92 | 7,60 | 7,87 | 2,47% | 5.391.741,00 |
| 17.10.2024 | 7,72 | 7,75 | 7,53 | 7,68 | -0,65% | 5.508.050,00 |
| 16.10.2024 | 7,55 | 7,74 | 7,49 | 7,73 | 3,20% | 4.742.888,00 |
| 15.10.2024 | 7,44 | 7,60 | 7,41 | 7,49 | 0,27% | 4.261.358,00 |
| 14.10.2024 | 7,54 | 7,56 | 7,33 | 7,47 | -1,71% | 11.362.134,00 |