19,150€
-3,28%
Echtzeit-Aktienkurs Energizer Holdings
Bid:
Ask:
Aktienkurse zur Energizer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | - |
| 06.02.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | - |
| 05.02.2025 | 31,40 | 31,40 | 30,60 | 31,00 | -2,52% | - |
| 04.02.2025 | 32,60 | 32,60 | 31,00 | 31,80 | -3,05% | - |
| 03.02.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 31.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 30.01.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 2,50% | - |
| 29.01.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 28.01.2025 | 32,40 | 33,00 | 32,00 | 32,00 | -2,44% | - |
| 24.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.01.2025 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | - |
| 22.01.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | - |
| 21.01.2025 | 34,00 | 34,00 | 33,40 | 33,60 | -0,59% | - |
| 20.01.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -1,74% | - |
| 17.01.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 1,18% | - |
| 16.01.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 0,59% | - |
| 15.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 14.01.2025 | 33,80 | 33,80 | 33,40 | 33,60 | -0,59% | - |
| 13.01.2025 | 33,80 | 33,80 | 33,20 | 33,80 | 0,00% | - |
| 10.01.2025 | 34,60 | 34,60 | 33,80 | 33,80 | -1,74% | - |
| 09.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 08.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 07.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 06.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 03.01.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 02.01.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,60% | - |
| 30.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 27.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 23.12.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -1,18% | - |
| 22.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 18.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 17.12.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -2,30% | - |
| 13.12.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 12.12.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 11.12.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -2,78% | - |
| 10.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 09.12.2024 | 35,60 | 36,00 | 35,60 | 35,80 | 0,56% | - |
| 06.12.2024 | 36,40 | 36,40 | 35,60 | 35,60 | -2,73% | - |
| 05.12.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | - |