18,200€
-1,36%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 03.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 02.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 01.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 30.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.06.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 1,78% | - |
| 26.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 25.06.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 24.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | - |
| 23.06.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,75% | - |
| 20.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.06.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -2,30% | - |
| 18.06.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -2,25% | - |
| 17.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 16.06.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | - |
| 13.06.2025 | 18,30 | 18,40 | 17,90 | 17,90 | -3,24% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -2,63% | - |
| 11.06.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -2,56% | - |
| 10.06.2025 | 19,30 | 19,90 | 19,30 | 19,50 | 0,52% | - |
| 09.06.2025 | 19,40 | 19,50 | 19,40 | 19,40 | 1,57% | - |
| 06.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 05.06.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 04.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 03.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 02.06.2025 | 20,20 | 20,20 | 19,10 | 19,10 | -6,37% | 1.000,00 |
| 30.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 29.05.2025 | 20,40 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 28.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 27.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 26.05.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 23.05.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | - |
| 22.05.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 21.05.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | - |
| 20.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 16.05.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 15.05.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | - |
| 14.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 13.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 5,21% | - |
| 12.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 09.05.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -3,54% | - |
| 08.05.2025 | 19,30 | 19,80 | 19,30 | 19,80 | -4,81% | - |
| 07.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,96% | - |
| 06.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 02.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.04.2025 | 23,60 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 29.04.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 28.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.04.2025 | 23,80 | 23,80 | 23,40 | 23,60 | -0,84% | - |
| 24.04.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 23.04.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 22.04.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 0,85% | - |
| 17.04.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 2,63% | - |
| 16.04.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -3,39% | - |
| 15.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.04.2025 | 23,60 | 23,60 | 22,60 | 23,40 | -4,88% | - |
| 10.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 09.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | - |
| 08.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 07.04.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -3,88% | 400,00 |
| 04.04.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -3,01% | - |
| 03.04.2025 | 26,60 | 26,60 | 26,40 | 26,60 | -3,62% | - |
| 02.04.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 01.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 31.03.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 28.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 27.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 26.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 24.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 21.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 20.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 19.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 17.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.03.2025 | 27,40 | 27,40 | 27,20 | 27,40 | 1,48% | - |
| 13.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.03.2025 | 28,60 | 28,60 | 27,00 | 27,20 | -2,86% | - |
| 11.03.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -2,10% | - |
| 10.03.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 2,88% | - |
| 07.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.03.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 05.03.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 6,00 |
| 04.03.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | - |
| 03.03.2025 | 29,40 | 29,40 | 28,60 | 28,60 | -3,38% | - |
| 28.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.02.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 26.02.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | - |
| 24.02.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 21.02.2025 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | - |
| 20.02.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -3,31% | - |
| 19.02.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | - |
| 18.02.2025 | 29,60 | 30,00 | 29,60 | 29,80 | 1,36% | - |
| 17.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 14.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 13.02.2025 | 29,80 | 30,20 | 29,80 | 30,00 | 0,00% | - |
| 12.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 11.02.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 10.02.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -2,58% | - |