17,050€
-3,13%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 6,02% | - |
| 14.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -7,26% | - |
| 13.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 10.10.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -9,33% | 21,00 |
| 09.10.2025 | 23,40 | 23,40 | 19,30 | 19,30 | -16,81% | - |
| 08.10.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 7,41% | - |
| 07.10.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 06.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 03.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 4,72% | - |
| 02.10.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 01.10.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 0,93% | - |
| 30.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 8,00% | - |
| 26.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 25.09.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 3,11% | - |
| 24.09.2025 | 18,80 | 19,30 | 18,80 | 19,30 | 3,21% | - |
| 23.09.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 22.09.2025 | 19,00 | 19,00 | 18,60 | 18,60 | -3,12% | - |
| 19.09.2025 | 19,50 | 19,50 | 18,80 | 19,20 | -0,52% | - |
| 18.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 17.09.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,51% | - |
| 16.09.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,01% | - |
| 15.09.2025 | 20,20 | 20,40 | 19,90 | 19,90 | -3,40% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | - |
| 10.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.09.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 08.09.2025 | 21,60 | 21,60 | 20,40 | 20,40 | -4,67% | - |
| 05.09.2025 | 21,60 | 21,60 | 21,00 | 21,40 | -2,73% | - |
| 04.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 03.09.2025 | 20,80 | 21,80 | 20,40 | 21,80 | 4,81% | - |
| 02.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 28.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.08.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 25.08.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 22.08.2025 | 19,70 | 20,20 | 19,70 | 20,20 | -1,94% | - |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.08.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 19.08.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 3,06% | - |
| 18.08.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -2,00% | - |
| 15.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 14.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 13.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 5,35% | - |
| 12.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 11.08.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 08.08.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | - |
| 07.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 06.08.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -2,07% | - |
| 05.08.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 1,05% | - |
| 04.08.2025 | 18,50 | 19,10 | 18,50 | 19,10 | 4,95% | - |
| 01.08.2025 | 18,90 | 18,90 | 18,20 | 18,20 | -5,21% | - |
| 31.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 30.07.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | - |
| 29.07.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | - |
| 28.07.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 25.07.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | - |
| 24.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 23.07.2025 | 20,00 | 20,20 | 19,30 | 20,20 | 3,06% | - |
| 22.07.2025 | 18,30 | 19,60 | 18,30 | 19,60 | 6,52% | - |
| 21.07.2025 | 18,70 | 18,70 | 18,00 | 18,40 | -1,60% | - |
| 18.07.2025 | 19,30 | 19,30 | 18,70 | 18,70 | -1,58% | - |
| 17.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 16.07.2025 | 17,00 | 19,80 | 17,00 | 19,20 | 11,63% | 1.133,00 |
| 15.07.2025 | 18,30 | 19,40 | 17,20 | 17,20 | -6,52% | 70,00 |
| 14.07.2025 | 18,90 | 20,20 | 18,40 | 18,40 | -5,64% | 240,00 |
| 11.07.2025 | 20,20 | 21,00 | 19,50 | 19,50 | -1,02% | 305,00 |
| 10.07.2025 | 26,00 | 26,00 | 19,40 | 19,70 | -24,81% | 1.171,00 |
| 09.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 08.07.2025 | 25,40 | 26,40 | 25,40 | 26,40 | -2,22% | 500,00 |
| 07.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 285,00 |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 03.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 02.07.2025 | 26,20 | 27,00 | 26,20 | 26,40 | 9,09% | 200,00 |
| 01.07.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | - |
| 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 |