3,510$
1,15%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 3,51 | 3,62 | 3,43 | 3,47 | -2,53% | 4.565.781,00 |
| 25.03.2026 | 3,59 | 3,61 | 3,51 | 3,56 | 0,14% | 4.185.253,00 |
| 24.03.2026 | 3,56 | 3,59 | 3,47 | 3,56 | -0,56% | 4.406.966,00 |
| 23.03.2026 | 3,47 | 3,67 | 3,43 | 3,58 | 6,40% | 9.837.391,00 |
| 20.03.2026 | 3,54 | 3,54 | 3,33 | 3,36 | -5,22% | 21.879.045,00 |
| 19.03.2026 | 3,73 | 3,74 | 3,46 | 3,55 | -5,59% | 8.035.105,00 |
| 18.03.2026 | 3,83 | 3,86 | 3,75 | 3,76 | -2,47% | 5.554.818,00 |
| 17.03.2026 | 3,91 | 3,98 | 3,84 | 3,85 | -1,28% | 5.142.544,00 |
| 16.03.2026 | 4,05 | 4,08 | 3,89 | 3,90 | -3,47% | 5.357.056,00 |
| 13.03.2026 | 4,21 | 4,25 | 4,03 | 4,04 | -1,94% | 5.054.021,00 |
| 12.03.2026 | 4,23 | 4,26 | 4,09 | 4,12 | -3,96% | 5.574.308,00 |
| 11.03.2026 | 4,26 | 4,30 | 4,19 | 4,29 | 1,42% | 4.166.230,00 |
| 10.03.2026 | 4,27 | 4,38 | 4,16 | 4,23 | -0,94% | 5.518.725,00 |
| 09.03.2026 | 4,16 | 4,29 | 3,99 | 4,27 | 0,71% | 6.132.385,00 |
| 06.03.2026 | 4,25 | 4,27 | 4,11 | 4,24 | -1,40% | 4.660.096,00 |
| 05.03.2026 | 4,51 | 4,58 | 4,27 | 4,30 | -5,29% | 6.947.836,00 |
| 04.03.2026 | 4,40 | 4,58 | 4,35 | 4,54 | 3,89% | 5.400.802,00 |
| 03.03.2026 | 4,30 | 4,38 | 4,20 | 4,37 | -1,58% | 4.513.466,00 |
| 02.03.2026 | 4,44 | 4,48 | 4,35 | 4,44 | -2,42% | 4.184.243,00 |
| 27.02.2026 | 4,54 | 4,57 | 4,44 | 4,55 | -1,52% | 5.783.505,00 |
| 26.02.2026 | 4,57 | 4,65 | 4,49 | 4,62 | 1,32% | 4.878.159,00 |
| 25.02.2026 | 4,62 | 4,62 | 4,43 | 4,56 | -1,08% | 4.562.186,00 |
| 24.02.2026 | 4,64 | 4,74 | 4,58 | 4,61 | -0,65% | 4.159.646,00 |
| 23.02.2026 | 4,82 | 4,82 | 4,60 | 4,64 | -4,92% | 5.381.461,00 |
| 20.02.2026 | 4,68 | 4,89 | 4,62 | 4,88 | 3,61% | 4.474.288,00 |
| 19.02.2026 | 4,72 | 4,74 | 4,62 | 4,71 | -0,63% | 3.161.441,00 |
| 18.02.2026 | 4,68 | 4,84 | 4,62 | 4,74 | 1,50% | 3.841.835,00 |
| 17.02.2026 | 4,70 | 4,72 | 4,58 | 4,67 | -0,64% | 4.341.529,00 |
| 13.02.2026 | 4,56 | 4,72 | 4,52 | 4,70 | 4,44% | 4.739.087,00 |
| 12.02.2026 | 4,53 | 4,70 | 4,38 | 4,50 | -0,22% | 6.814.245,00 |
| 11.02.2026 | 4,58 | 4,64 | 4,45 | 4,51 | -0,88% | 4.415.728,00 |
| 10.02.2026 | 4,51 | 4,62 | 4,32 | 4,55 | 0,22% | 7.143.280,00 |
| 09.02.2026 | 4,59 | 4,69 | 4,47 | 4,54 | -1,94% | 6.711.409,00 |
| 06.02.2026 | 4,00 | 4,78 | 3,99 | 4,63 | 2,43% | 14.288.972,00 |
| 05.02.2026 | 4,60 | 4,65 | 4,42 | 4,52 | -1,31% | 7.095.308,00 |
| 04.02.2026 | 4,40 | 4,65 | 4,40 | 4,58 | 4,09% | 7.195.194,00 |
| 03.02.2026 | 4,33 | 4,51 | 4,31 | 4,40 | 1,38% | 5.862.883,00 |
| 02.02.2026 | 4,25 | 4,40 | 4,21 | 4,34 | 2,12% | 4.887.904,00 |
| 30.01.2026 | 4,18 | 4,34 | 4,17 | 4,25 | 1,67% | 6.679.834,00 |
| 29.01.2026 | 4,33 | 4,36 | 4,09 | 4,18 | -3,02% | 10.729.330,00 |
| 28.01.2026 | 4,39 | 4,43 | 4,31 | 4,31 | -1,15% | 4.264.185,00 |
| 27.01.2026 | 4,37 | 4,39 | 4,29 | 4,36 | -0,23% | 2.755.151,00 |
| 26.01.2026 | 4,39 | 4,46 | 4,33 | 4,37 | 1,16% | 4.273.155,00 |
| 23.01.2026 | 4,35 | 4,36 | 4,27 | 4,32 | -0,69% | 3.862.649,00 |
| 22.01.2026 | 4,27 | 4,38 | 4,27 | 4,35 | 2,11% | 4.514.176,00 |
| 21.01.2026 | 4,25 | 4,31 | 4,16 | 4,26 | 0,95% | 5.512.580,00 |
| 20.01.2026 | 4,14 | 4,22 | 4,13 | 4,22 | 0,00% | 4.643.579,00 |
| 16.01.2026 | 4,25 | 4,26 | 4,16 | 4,22 | -1,40% | 4.785.673,00 |
| 15.01.2026 | 4,24 | 4,29 | 4,15 | 4,28 | 1,42% | 4.399.627,00 |
| 14.01.2026 | 4,27 | 4,35 | 4,19 | 4,22 | -0,47% | 4.722.769,00 |
| 13.01.2026 | 4,18 | 4,27 | 4,17 | 4,24 | 2,17% | 5.123.312,00 |
| 12.01.2026 | 4,20 | 4,26 | 4,14 | 4,15 | -1,43% | 5.543.281,00 |
| 09.01.2026 | 4,18 | 4,32 | 4,11 | 4,21 | 1,69% | 8.200.745,00 |
| 08.01.2026 | 3,93 | 4,19 | 3,93 | 4,14 | 4,55% | 10.003.738,00 |
| 07.01.2026 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 5.538.305,00 |
| 06.01.2026 | 3,72 | 3,95 | 3,72 | 3,91 | 4,83% | 7.514.612,00 |
| 05.01.2026 | 3,73 | 3,85 | 3,72 | 3,73 | 0,27% | 6.745.565,00 |
| 02.01.2026 | 3,73 | 3,79 | 3,68 | 3,72 | 0,00% | 3.594.455,00 |
| 31.12.2025 | 3,76 | 3,79 | 3,71 | 3,72 | -1,59% | 4.705.278,00 |
| 30.12.2025 | 3,80 | 3,86 | 3,78 | 3,78 | -0,53% | 4.167.222,00 |
| 29.12.2025 | 3,75 | 3,83 | 3,75 | 3,80 | 0,26% | 5.637.963,00 |
| 26.12.2025 | 3,67 | 3,80 | 3,64 | 3,79 | 2,99% | 3.576.686,00 |
| 24.12.2025 | 3,60 | 3,69 | 3,59 | 3,68 | 1,94% | 1.646.025,00 |
| 23.12.2025 | 3,72 | 3,72 | 3,60 | 3,61 | -3,22% | 5.927.986,00 |
| 22.12.2025 | 3,71 | 3,78 | 3,71 | 3,73 | 0,27% | 4.903.836,00 |
| 19.12.2025 | 3,78 | 3,78 | 3,70 | 3,72 | -1,59% | 8.975.366,00 |
| 18.12.2025 | 3,88 | 3,98 | 3,77 | 3,78 | -1,56% | 6.422.856,00 |
| 17.12.2025 | 3,78 | 3,94 | 3,77 | 3,84 | 1,86% | 5.438.310,00 |
| 16.12.2025 | 3,77 | 3,84 | 3,75 | 3,77 | 0,00% | 4.281.867,00 |
| 15.12.2025 | 3,83 | 3,90 | 3,67 | 3,77 | -1,05% | 6.095.047,00 |
| 12.12.2025 | 3,86 | 3,90 | 3,80 | 3,81 | -1,55% | 4.764.739,00 |
| 11.12.2025 | 3,86 | 3,93 | 3,83 | 3,87 | 1,04% | 6.614.842,00 |
| 10.12.2025 | 3,62 | 3,85 | 3,62 | 3,83 | 5,22% | 12.399.143,00 |
| 09.12.2025 | 3,60 | 3,67 | 3,57 | 3,64 | 0,28% | 6.612.666,00 |
| 08.12.2025 | 3,72 | 3,75 | 3,60 | 3,63 | -2,42% | 9.968.230,00 |
| 05.12.2025 | 3,70 | 3,80 | 3,68 | 3,72 | 0,81% | 6.827.336,00 |
| 04.12.2025 | 3,77 | 3,79 | 3,65 | 3,69 | -1,86% | 4.932.875,00 |
| 03.12.2025 | 3,70 | 3,89 | 3,70 | 3,76 | 2,45% | 8.479.748,00 |
| 02.12.2025 | 3,75 | 3,79 | 3,67 | 3,67 | -3,67% | 7.749.371,00 |
| 01.12.2025 | 3,55 | 3,94 | 3,55 | 3,81 | 4,38% | 10.483.921,00 |
| 28.11.2025 | 3,50 | 3,65 | 3,50 | 3,65 | 2,24% | 5.229.911,00 |
| 26.11.2025 | 3,45 | 3,64 | 3,42 | 3,57 | 2,88% | 9.626.247,00 |
| 25.11.2025 | 3,48 | 3,62 | 3,46 | 3,47 | 0,29% | 7.781.126,00 |
| 24.11.2025 | 3,34 | 3,49 | 3,29 | 3,46 | 3,59% | 20.160.828,00 |
| 21.11.2025 | 3,25 | 3,40 | 3,22 | 3,34 | 3,41% | 15.589.679,00 |
| 20.11.2025 | 3,31 | 3,37 | 3,21 | 3,23 | -2,12% | 5.925.786,00 |
| 19.11.2025 | 3,31 | 3,37 | 3,24 | 3,30 | -0,60% | 6.630.133,00 |
| 18.11.2025 | 3,29 | 3,37 | 3,26 | 3,32 | -0,60% | 7.323.131,00 |
| 17.11.2025 | 3,42 | 3,49 | 3,32 | 3,34 | -2,34% | 9.228.051,00 |
| 14.11.2025 | 3,42 | 3,44 | 3,25 | 3,42 | 1,18% | 9.835.726,00 |
| 13.11.2025 | 3,35 | 3,51 | 3,33 | 3,38 | 0,60% | 14.433.713,00 |
| 12.11.2025 | 3,33 | 3,49 | 3,33 | 3,36 | 2,44% | 13.247.872,00 |
| 11.11.2025 | 3,25 | 3,39 | 3,21 | 3,28 | 1,55% | 12.901.716,00 |
| 10.11.2025 | 3,25 | 3,34 | 3,21 | 3,23 | 1,89% | 11.713.988,00 |
| 07.11.2025 | 3,10 | 3,20 | 3,08 | 3,17 | 1,93% | 11.284.342,00 |
| 06.11.2025 | 3,24 | 3,34 | 3,10 | 3,11 | -3,42% | 9.758.015,00 |
| 05.11.2025 | 3,14 | 3,32 | 3,11 | 3,22 | 2,55% | 15.153.725,00 |
| 04.11.2025 | 3,16 | 3,29 | 3,07 | 3,14 | -2,64% | 16.364.817,00 |
| 03.11.2025 | 3,41 | 3,42 | 3,22 | 3,23 | -5,15% | 18.197.142,00 |
| 31.10.2025 | 3,76 | 3,80 | 3,09 | 3,40 | -27,97% | 68.196.934,00 |