6,005$
-5,28%
Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,30 | 6,36 | 5,94 | 6,01 | -5,28% | 412.082,00 |
| 08.09.2026 | 6,05 | 6,47 | 6,03 | 6,34 | 3,76% | 10.124.669,00 |
| 04.09.2026 | 6,04 | 6,25 | 6,00 | 6,11 | 0,49% | 5.501.534,00 |
| 03.09.2026 | 6,09 | 6,15 | 5,76 | 6,08 | 1,67% | 6.987.326,00 |
| 02.09.2026 | 6,04 | 6,15 | 5,93 | 5,98 | 0,67% | 8.963.281,00 |
| 01.09.2026 | 6,17 | 6,30 | 5,83 | 5,94 | -4,96% | 9.147.450,00 |
| 31.08.2026 | 6,04 | 6,31 | 5,96 | 6,25 | 1,30% | 11.835.860,00 |
| 28.08.2026 | 5,98 | 6,25 | 5,93 | 6,17 | 4,93% | 5.832.607,00 |
| 27.08.2026 | 5,88 | 6,07 | 5,79 | 5,88 | -1,26% | 5.898.640,00 |
| 26.08.2026 | 5,94 | 6,05 | 5,86 | 5,96 | 0,42% | 5.652.821,00 |
| 25.08.2026 | 6,11 | 6,13 | 5,87 | 5,93 | -2,39% | 5.281.107,00 |
| 24.08.2026 | 6,03 | 6,18 | 6,02 | 6,08 | -0,25% | 4.883.273,00 |
| 21.08.2026 | 5,81 | 6,10 | 5,79 | 6,09 | 5,45% | 4.531.703,00 |
| 20.08.2026 | 6,03 | 6,09 | 5,76 | 5,78 | -6,25% | 6.703.960,00 |
| 19.08.2026 | 5,98 | 6,22 | 5,98 | 6,16 | 3,88% | 4.619.107,00 |
| 18.08.2026 | 6,03 | 6,08 | 5,91 | 5,93 | -1,66% | 4.188.606,00 |
| 17.08.2026 | 6,14 | 6,23 | 6,01 | 6,03 | -3,37% | 5.926.219,00 |
| 14.08.2026 | 6,12 | 6,28 | 6,09 | 6,24 | 1,30% | 6.399.850,00 |
| 13.08.2026 | 6,21 | 6,36 | 6,10 | 6,16 | 0,00% | 5.917.306,00 |
| 12.08.2026 | 6,11 | 6,17 | 5,99 | 6,16 | 0,16% | 6.220.442,00 |
| 11.08.2026 | 5,87 | 6,21 | 5,86 | 6,15 | 4,33% | 10.374.677,00 |
| 10.08.2026 | 5,91 | 6,04 | 5,79 | 5,90 | -1,91% | 7.559.604,00 |
| 07.08.2026 | 6,05 | 6,09 | 5,89 | 6,01 | -0,08% | 8.190.463,00 |
| 06.08.2026 | 6,14 | 6,27 | 6,01 | 6,02 | -2,83% | 7.390.764,00 |
| 05.08.2026 | 6,12 | 6,34 | 5,94 | 6,19 | 1,14% | 12.763.319,00 |
| 04.08.2026 | 6,43 | 6,45 | 6,03 | 6,12 | -3,47% | 10.241.432,00 |
| 03.08.2026 | 5,91 | 6,64 | 5,76 | 6,34 | 13,21% | 26.488.253,00 |
| 31.07.2026 | 6,60 | 7,13 | 5,50 | 5,60 | 8,95% | 44.337.643,00 |
| 30.07.2026 | 5,25 | 5,27 | 5,00 | 5,14 | -0,96% | 7.809.377,00 |
| 29.07.2026 | 5,13 | 5,34 | 5,05 | 5,19 | -1,33% | 7.380.033,00 |
| 28.07.2026 | 5,18 | 5,33 | 5,18 | 5,26 | 1,54% | 6.979.749,00 |
| 27.07.2026 | 5,23 | 5,38 | 5,17 | 5,18 | 1,97% | 5.937.091,00 |
| 24.07.2026 | 5,11 | 5,15 | 4,99 | 5,08 | 0,89% | 4.236.696,00 |
| 23.07.2026 | 5,31 | 5,33 | 4,93 | 5,04 | -6,59% | 10.032.811,00 |
| 22.07.2026 | 5,28 | 5,58 | 5,26 | 5,39 | 3,36% | 6.174.834,00 |
| 21.07.2026 | 5,27 | 5,42 | 5,15 | 5,22 | 1,76% | 5.500.015,00 |
| 20.07.2026 | 5,32 | 5,33 | 5,11 | 5,13 | -2,01% | 7.362.661,00 |
| 17.07.2026 | 5,33 | 5,54 | 5,07 | 5,23 | -3,68% | 10.644.829,00 |
| 16.07.2026 | 5,27 | 5,60 | 5,26 | 5,43 | 5,13% | 8.488.457,00 |
| 15.07.2026 | 5,03 | 5,31 | 5,03 | 5,17 | 3,09% | 5.659.814,00 |
| 14.07.2026 | 5,18 | 5,26 | 5,01 | 5,01 | -2,62% | 6.842.039,00 |
| 13.07.2026 | 5,17 | 5,28 | 4,97 | 5,15 | -0,48% | 6.788.280,00 |
| 10.07.2026 | 5,13 | 5,36 | 5,13 | 5,17 | 0,78% | 6.999.498,00 |
| 09.07.2026 | 5,10 | 5,25 | 5,00 | 5,13 | 1,48% | 7.847.949,00 |
| 08.07.2026 | 5,45 | 5,45 | 5,01 | 5,06 | -8,67% | 11.743.785,00 |
| 07.07.2026 | 5,65 | 5,73 | 5,49 | 5,54 | -0,72% | 12.670.911,00 |
| 06.07.2026 | 5,84 | 5,90 | 5,43 | 5,58 | -4,37% | 12.038.860,00 |
| 02.07.2026 | 5,89 | 5,94 | 5,65 | 5,83 | -1,02% | 10.499.845,00 |
| 01.07.2026 | 6,14 | 6,20 | 5,87 | 5,89 | -4,07% | 12.270.903,00 |
| 30.06.2026 | 6,02 | 6,17 | 5,96 | 6,14 | 1,32% | 12.223.157,00 |
| 29.06.2026 | 5,76 | 6,15 | 5,68 | 6,06 | 4,12% | 16.160.223,00 |
| 26.06.2026 | 5,85 | 6,16 | 5,65 | 5,82 | -1,27% | 81.308.587,00 |
| 25.06.2026 | 5,54 | 5,93 | 5,52 | 5,90 | 6,79% | 18.187.914,00 |
| 24.06.2026 | 5,16 | 5,53 | 5,13 | 5,52 | 7,60% | 11.134.229,00 |
| 23.06.2026 | 4,99 | 5,22 | 4,80 | 5,13 | 1,89% | 9.268.988,00 |
| 22.06.2026 | 4,96 | 5,10 | 4,84 | 5,04 | 2,34% | 7.346.695,00 |
| 18.06.2026 | 5,02 | 5,17 | 4,91 | 4,92 | -1,20% | 15.952.876,00 |
| 17.06.2026 | 4,79 | 5,26 | 4,76 | 4,98 | 5,17% | 18.727.662,00 |
| 16.06.2026 | 4,77 | 4,85 | 4,69 | 4,74 | -0,63% | 8.181.912,00 |
| 15.06.2026 | 4,97 | 5,03 | 4,72 | 4,77 | -3,15% | 7.808.031,00 |
| 12.06.2026 | 4,60 | 5,00 | 4,60 | 4,92 | 6,49% | 13.220.527,00 |
| 11.06.2026 | 4,42 | 4,65 | 4,26 | 4,62 | 3,01% | 8.519.223,00 |
| 10.06.2026 | 4,38 | 4,79 | 4,28 | 4,49 | 1,70% | 13.031.461,00 |
| 09.06.2026 | 4,24 | 4,59 | 4,19 | 4,41 | 4,75% | 13.685.139,00 |
| 08.06.2026 | 3,75 | 4,24 | 3,74 | 4,21 | 13,17% | 13.608.678,00 |
| 05.06.2026 | 3,84 | 3,94 | 3,66 | 3,72 | -3,38% | 15.822.983,00 |
| 04.06.2026 | 3,48 | 3,85 | 3,48 | 3,85 | 11,27% | 19.683.871,00 |
| 03.06.2026 | 3,25 | 3,47 | 3,20 | 3,46 | 6,13% | 11.251.576,00 |
| 02.06.2026 | 3,33 | 3,38 | 3,26 | 3,26 | -1,95% | 8.473.638,00 |
| 01.06.2026 | 3,41 | 3,43 | 3,27 | 3,33 | -2,21% | 10.889.102,00 |
| 29.05.2026 | 3,48 | 3,54 | 3,39 | 3,40 | -4,49% | 10.636.646,00 |
| 28.05.2026 | 3,63 | 3,64 | 3,48 | 3,56 | -2,73% | 7.303.875,00 |
| 27.05.2026 | 3,64 | 3,76 | 3,63 | 3,66 | 1,67% | 5.885.551,00 |
| 26.05.2026 | 3,69 | 3,71 | 3,60 | 3,60 | -1,10% | 5.157.400,00 |
| 22.05.2026 | 3,60 | 3,66 | 3,58 | 3,64 | 1,96% | 4.899.548,00 |
| 21.05.2026 | 3,48 | 3,63 | 3,46 | 3,57 | 0,85% | 5.138.811,00 |
| 20.05.2026 | 3,45 | 3,59 | 3,36 | 3,54 | -0,28% | 7.615.432,00 |
| 19.05.2026 | 3,62 | 3,67 | 3,51 | 3,55 | -2,87% | 7.363.084,00 |
| 18.05.2026 | 3,85 | 3,87 | 3,65 | 3,66 | -4,82% | 6.363.141,00 |
| 15.05.2026 | 3,95 | 3,97 | 3,75 | 3,84 | -2,54% | 7.791.487,00 |
| 14.05.2026 | 4,09 | 4,15 | 3,94 | 3,94 | -2,23% | 7.595.166,00 |
| 13.05.2026 | 4,11 | 4,13 | 3,99 | 4,03 | -0,37% | 6.595.938,00 |
| 12.05.2026 | 4,06 | 4,12 | 4,01 | 4,05 | -0,69% | 5.791.027,00 |
| 11.05.2026 | 4,56 | 4,63 | 4,02 | 4,07 | -10,29% | 10.036.598,00 |
| 08.05.2026 | 4,48 | 4,55 | 4,44 | 4,54 | 2,02% | 5.841.325,00 |
| 07.05.2026 | 4,62 | 4,65 | 4,44 | 4,45 | -3,68% | 6.357.114,00 |
| 06.05.2026 | 4,58 | 4,67 | 4,52 | 4,62 | 2,90% | 8.227.569,00 |
| 05.05.2026 | 4,63 | 4,68 | 4,44 | 4,49 | -2,39% | 6.703.055,00 |
| 04.05.2026 | 4,51 | 4,75 | 4,49 | 4,60 | 1,10% | 11.528.044,00 |
| 01.05.2026 | 4,45 | 4,62 | 4,33 | 4,55 | 11,79% | 14.212.666,00 |
| 30.04.2026 | 3,94 | 4,14 | 3,94 | 4,07 | 3,30% | 7.112.555,00 |
| 29.04.2026 | 4,00 | 4,05 | 3,86 | 3,94 | -1,75% | 4.847.790,00 |
| 28.04.2026 | 4,17 | 4,19 | 3,97 | 4,01 | -4,07% | 5.790.860,00 |
| 27.04.2026 | 4,25 | 4,33 | 4,16 | 4,18 | -1,18% | 4.573.839,00 |
| 24.04.2026 | 4,17 | 4,25 | 4,09 | 4,23 | 2,17% | 4.833.250,00 |
| 23.04.2026 | 4,14 | 4,21 | 4,04 | 4,14 | 0,61% | 4.136.275,00 |
| 22.04.2026 | 4,26 | 4,28 | 4,11 | 4,12 | -2,83% | 3.896.202,00 |
| 21.04.2026 | 4,39 | 4,42 | 4,19 | 4,24 | -3,09% | 6.675.618,00 |
| 20.04.2026 | 4,27 | 4,40 | 4,19 | 4,37 | 0,92% | 7.682.564,00 |
| 17.04.2026 | 4,35 | 4,48 | 4,28 | 4,33 | 2,12% | 7.850.016,00 |