14,300€
-2,72%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 14,30 | 14,35 | 14,25 | 14,25 | -3,06% | - |
| 31.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 30.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 27.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 26.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 25.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 24.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 23.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 20.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 19.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 18.03.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 4,79% | 550,00 |
| 17.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 16.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 13.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 12.03.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -4,58% | 150,00 |
| 11.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 10.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 260,00 |
| 09.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 06.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 05.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 04.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 03.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 02.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 27.02.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 1,10% | 100,00 |
| 26.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 25.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 24.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 23.02.2026 | 18,60 | 19,10 | 18,60 | 19,10 | 1,06% | 120,00 |
| 20.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 19.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 18.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 17.02.2026 | 18,90 | 19,30 | 18,90 | 19,30 | 1,58% | 200,00 |
| 16.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 13.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 11.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 10.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 09.02.2026 | 19,50 | 19,50 | 18,60 | 18,60 | -4,62% | 40,00 |
| 06.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 05.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 04.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 03.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | - |
| 02.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 30.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 29.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 28.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 27.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 26.01.2026 | 16,50 | 16,80 | 16,50 | 16,80 | -1,18% | 1.388,00 |
| 23.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 22.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 21.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 20.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 19.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -8,24% | - |
| 16.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 15.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 14.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 13.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 12.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 09.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | - |
| 08.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 07.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 06.01.2026 | 16,20 | 16,50 | 16,20 | 16,50 | -2,37% | 500,00 |
| 05.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 02.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 30.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 29.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 23.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 19.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 18.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 17.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 16.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 12.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 7,36% | - |
| 11.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 10.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 09.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 08.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 04.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 6,76% | - |
| 03.12.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -0,67% | 40,00 |
| 02.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 01.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 28.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 27.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 26.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 25.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 24.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 21.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 20.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 19.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -13,54% | - |
| 18.11.2025 | 20,40 | 20,40 | 18,80 | 19,20 | -5,88% | 1.400,00 |
| 17.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 14.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 07.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 06.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |