26,400€
10,92%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,00 | 26,30 | 23,80 | 26,30 | 10,50% | - |
| 30.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 3,48% | - |
| 27.06.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 26.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 25.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.06.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 4,50% | - |
| 23.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 20.06.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 4,59% | - |
| 19.06.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | - |
| 18.06.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -5,08% | 43,00 |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.06.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 12.06.2025 | 24,20 | 24,60 | 23,60 | 23,60 | -3,28% | 240,00 |
| 11.06.2025 | 26,00 | 26,00 | 24,40 | 24,40 | -3,17% | 35,00 |
| 10.06.2025 | 25,00 | 26,40 | 25,00 | 25,20 | 0,80% | 50,00 |
| 09.06.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | 20,00 |
| 06.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 05.06.2025 | 24,20 | 24,20 | 23,40 | 23,80 | -0,83% | - |
| 04.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 03.06.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 3,57% | 50,00 |
| 02.06.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -4,27% | - |
| 30.05.2025 | 23,20 | 23,80 | 23,20 | 23,40 | 0,86% | 43,00 |
| 29.05.2025 | 22,80 | 23,40 | 22,80 | 23,20 | 6,42% | 24,00 |
| 28.05.2025 | 22,80 | 22,80 | 21,80 | 21,80 | -5,22% | - |
| 27.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.05.2025 | 23,00 | 23,80 | 23,00 | 23,00 | -5,74% | 50,00 |
| 23.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.05.2025 | 23,40 | 24,40 | 23,40 | 24,40 | -9,63% | 100,00 |
| 21.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.05.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 19.05.2025 | 26,40 | 26,80 | 26,00 | 26,80 | -0,74% | - |
| 16.05.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | - |
| 15.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -6,43% | - |
| 14.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.05.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | - |
| 12.05.2025 | 24,60 | 28,60 | 24,60 | 28,60 | 20,17% | 27,00 |
| 09.05.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 10,19% | - |
| 08.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 07.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.05.2025 | 21,80 | 22,20 | 21,60 | 22,00 | -1,79% | - |
| 05.05.2025 | 24,20 | 24,20 | 22,40 | 22,40 | -8,94% | 43,00 |
| 02.05.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | - |
| 30.04.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -3,23% | - |
| 29.04.2025 | 24,80 | 25,60 | 24,80 | 24,80 | -2,36% | 7,00 |
| 28.04.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 2,42% | 58,00 |
| 25.04.2025 | 26,00 | 26,00 | 24,40 | 24,80 | -15,65% | 43,00 |
| 24.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 23.04.2025 | 29,80 | 30,80 | 29,40 | 29,60 | 2,78% | - |
| 22.04.2025 | 27,40 | 28,80 | 27,40 | 28,80 | -1,37% | - |
| 17.04.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,82% | - |
| 16.04.2025 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | - |
| 15.04.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | - |
| 14.04.2025 | 30,60 | 30,60 | 29,20 | 29,20 | -6,41% | 160,00 |
| 11.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -12,85% | - |
| 10.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 14,01% | - |
| 09.04.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -18,23% | - |
| 08.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 07.04.2025 | 38,80 | 39,40 | 38,80 | 39,40 | -1,99% | - |
| 04.04.2025 | 41,20 | 41,20 | 39,40 | 40,20 | -2,90% | - |
| 03.04.2025 | 46,40 | 46,40 | 41,20 | 41,40 | -14,46% | 37,00 |
| 02.04.2025 | 48,20 | 48,40 | 48,00 | 48,40 | 1,26% | - |
| 01.04.2025 | 48,60 | 48,60 | 47,80 | 47,80 | -1,65% | - |
| 31.03.2025 | 48,80 | 49,40 | 48,60 | 48,60 | -2,02% | - |
| 28.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 5,08% | - |
| 27.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 26.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,96% | - |
| 25.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 24.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 21.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 20.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 19.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 18.03.2025 | 48,20 | 48,40 | 48,00 | 48,00 | 1,69% | - |
| 17.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 14.03.2025 | 46,40 | 47,40 | 46,40 | 47,40 | 3,95% | - |
| 13.03.2025 | 46,40 | 46,40 | 45,60 | 45,60 | -1,72% | - |
| 12.03.2025 | 48,40 | 48,40 | 46,00 | 46,40 | -4,13% | - |
| 11.03.2025 | 50,00 | 50,00 | 47,80 | 48,40 | -4,16% | - |
| 10.03.2025 | 51,50 | 52,50 | 49,60 | 50,50 | -1,94% | - |
| 07.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 06.03.2025 | 50,00 | 51,00 | 49,80 | 51,00 | 2,00% | - |
| 05.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 04.03.2025 | 50,50 | 51,00 | 49,60 | 49,60 | -1,78% | 39,00 |
| 03.03.2025 | 52,50 | 52,50 | 50,50 | 50,50 | -6,48% | - |
| 28.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 27.02.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -1,82% | - |
| 26.02.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -0,90% | - |
| 25.02.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 0,91% | - |
| 24.02.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -0,90% | - |
| 21.02.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 0,91% | - |
| 20.02.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 2,80% | - |
| 19.02.2025 | 53,00 | 54,00 | 53,00 | 53,50 | 0,94% | - |
| 18.02.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,00% | - |
| 17.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 14.02.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -1,87% | - |
| 13.02.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 1,90% | - |
| 12.02.2025 | 54,00 | 54,00 | 52,50 | 52,50 | -2,78% | - |
| 11.02.2025 | 54,50 | 54,50 | 54,00 | 54,00 | -1,82% | - |
| 10.02.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 2,80% | - |
| 07.02.2025 | 55,00 | 55,00 | 53,50 | 53,50 | -2,73% | - |