33,700€
0,30%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.12.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 0,54% | - |
| 03.12.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 02.12.2024 | 36,00 | 37,20 | 36,00 | 37,20 | 3,91% | - |
| 29.11.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | - |
| 28.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 27.11.2024 | 36,20 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 26.11.2024 | 36,80 | 36,80 | 36,40 | 36,60 | 0,00% | - |
| 25.11.2024 | 36,60 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 22.11.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 1,10% | - |
| 21.11.2024 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 20.11.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 11,88% | - |
| 19.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 18.11.2024 | 32,00 | 32,20 | 31,80 | 31,80 | -1,24% | - |
| 15.11.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 1,26% | - |
| 14.11.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | - |
| 13.11.2024 | 31,60 | 31,60 | 31,20 | 31,40 | -1,26% | - |
| 12.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 11.11.2024 | 31,20 | 32,00 | 31,20 | 31,80 | 1,92% | 500,00 |
| 08.11.2024 | 30,40 | 31,20 | 30,40 | 31,20 | 3,31% | - |
| 07.11.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -2,58% | - |
| 06.11.2024 | 31,20 | 31,40 | 30,80 | 31,00 | 3,33% | - |
| 05.11.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 04.11.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 01.11.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | - |
| 31.10.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | - |
| 30.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.10.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 25.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.10.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 23.10.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 22.10.2024 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | - |
| 18.10.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 17.10.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 16.10.2024 | 29,20 | 29,80 | 29,20 | 29,60 | 1,37% | - |
| 15.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 14.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | - |
| 11.10.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | - |
| 10.10.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 09.10.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 08.10.2024 | 28,60 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 07.10.2024 | 28,80 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 04.10.2024 | 28,60 | 29,20 | 28,60 | 29,00 | 2,84% | - |
| 03.10.2024 | 28,60 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 02.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 01.10.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 27.09.2024 | 27,00 | 28,00 | 27,00 | 28,00 | 3,70% | - |
| 26.09.2024 | 27,20 | 27,20 | 27,20 | 27,00 | 0,75% | - |
| 25.09.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 23.09.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 20.09.2024 | 26,00 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 19.09.2024 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 18.09.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 17.09.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 16.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.09.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 12.09.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 11.09.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | - |
| 10.09.2024 | 26,20 | 26,20 | 25,40 | 25,60 | -9,22% | - |
| 06.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 05.09.2024 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | - |
| 04.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 03.09.2024 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 02.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 30.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 29.08.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 8,89% | - |
| 27.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 26.08.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 23.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 22.08.2024 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 21.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | - |
| 20.08.2024 | 26,20 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 19.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 16.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 15.08.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 3,10% | - |
| 14.08.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | - |
| 13.08.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -3,65% | - |
| 12.08.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 09.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 08.08.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | - |
| 07.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 06.08.2024 | 26,80 | 27,20 | 26,40 | 27,20 | -1,45% | - |
| 05.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 02.08.2024 | 28,00 | 28,00 | 27,20 | 28,00 | 0,72% | - |
| 01.08.2024 | 28,20 | 28,20 | 27,60 | 27,80 | -2,11% | - |
| 31.07.2024 | 28,40 | 28,60 | 28,00 | 28,40 | -0,70% | - |
| 30.07.2024 | 28,80 | 28,80 | 28,40 | 28,60 | -2,05% | - |
| 29.07.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 3,55% | - |