17,900€
0,28%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 17,60 | 18,15 | 17,60 | 17,85 | -0,56% | - |
| 28.01.2026 | 18,15 | 18,50 | 17,85 | 17,95 | 1,13% | - |
| 27.01.2026 | 17,60 | 17,85 | 17,35 | 17,75 | 2,90% | - |
| 26.01.2026 | 16,80 | 17,25 | 16,65 | 17,25 | 1,47% | - |
| 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% | - |
| 05.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 04.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 31.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 30.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 21.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 20.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 17.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 15.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 10.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 07.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 29.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 23.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 18.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 16.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 11.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 10.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 08.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |