19,150€
-1,79%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 19,55 | 19,70 | 19,40 | 19,40 | -0,51% | - |
| 07.08.2026 | 18,40 | 19,70 | 18,40 | 19,50 | 4,84% | - |
| 06.08.2026 | 19,40 | 19,60 | 18,60 | 18,60 | 0,54% | - |
| 05.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 04.08.2026 | 18,20 | 18,70 | 17,00 | 18,70 | 1,63% | - |
| 03.08.2026 | 18,10 | 18,90 | 18,00 | 18,40 | 1,66% | - |
| 31.07.2026 | 18,00 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 30.07.2026 | 18,50 | 18,60 | 18,10 | 18,20 | -2,15% | - |
| 29.07.2026 | 18,90 | 19,00 | 18,50 | 18,60 | -2,62% | - |
| 28.07.2026 | 18,30 | 19,30 | 18,30 | 19,10 | 3,24% | - |
| 27.07.2026 | 18,30 | 18,70 | 18,20 | 18,50 | 1,65% | - |
| 24.07.2026 | 18,00 | 18,60 | 17,90 | 18,20 | 1,11% | - |
| 23.07.2026 | 17,70 | 18,00 | 17,50 | 18,00 | 0,00% | - |
| 22.07.2026 | 17,60 | 18,30 | 17,50 | 18,00 | 2,86% | - |
| 21.07.2026 | 17,70 | 17,70 | 17,10 | 17,50 | -1,13% | - |
| 20.07.2026 | 17,40 | 17,90 | 17,40 | 17,70 | 0,57% | - |
| 17.07.2026 | 17,70 | 18,00 | 17,60 | 17,60 | -2,22% | - |
| 16.07.2026 | 18,00 | 18,30 | 17,90 | 18,00 | 0,00% | - |
| 15.07.2026 | 17,60 | 18,20 | 17,50 | 18,00 | 1,12% | - |
| 14.07.2026 | 17,70 | 17,90 | 17,50 | 17,80 | -1,11% | - |
| 13.07.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 0,56% | - |
| 10.07.2026 | 17,40 | 18,30 | 17,40 | 17,90 | 1,13% | - |
| 09.07.2026 | 17,40 | 17,80 | 17,30 | 17,70 | 0,57% | - |
| 08.07.2026 | 17,90 | 17,90 | 17,50 | 17,60 | -2,76% | - |
| 07.07.2026 | 18,40 | 18,90 | 17,80 | 18,10 | -3,21% | - |
| 06.07.2026 | 18,90 | 19,10 | 18,40 | 18,70 | -0,53% | - |
| 03.07.2026 | 18,80 | 18,90 | 18,80 | 18,80 | -1,05% | - |
| 02.07.2026 | 19,00 | 19,10 | 18,80 | 19,00 | -1,55% | - |
| 01.07.2026 | 18,50 | 19,30 | 18,50 | 19,30 | 3,21% | - |
| 30.06.2026 | 18,80 | 18,90 | 18,30 | 18,70 | -1,58% | - |
| 29.06.2026 | 19,70 | 19,70 | 19,00 | 19,00 | -4,04% | - |
| 26.06.2026 | 19,40 | 19,80 | 19,30 | 19,80 | 0,51% | - |
| 25.06.2026 | 19,60 | 20,20 | 19,40 | 19,70 | -1,01% | - |
| 24.06.2026 | 18,70 | 20,20 | 18,70 | 19,90 | 5,29% | - |
| 23.06.2026 | 18,20 | 19,40 | 18,10 | 18,90 | 3,28% | - |
| 22.06.2026 | 18,60 | 18,70 | 18,10 | 18,30 | -1,08% | - |
| 19.06.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 18.06.2026 | 17,20 | 19,00 | 17,20 | 18,80 | 8,67% | - |
| 17.06.2026 | 17,30 | 17,80 | 17,30 | 17,30 | -0,57% | - |
| 16.06.2026 | 17,20 | 17,80 | 17,10 | 17,40 | 0,00% | - |
| 15.06.2026 | 17,40 | 17,60 | 17,30 | 17,40 | 0,00% | - |
| 12.06.2026 | 17,00 | 17,70 | 17,00 | 17,40 | 2,35% | - |
| 11.06.2026 | 16,70 | 17,00 | 16,60 | 17,00 | 1,19% | - |
| 10.06.2026 | 16,80 | 17,20 | 16,60 | 16,80 | -1,18% | - |
| 09.06.2026 | 16,90 | 17,30 | 16,80 | 17,00 | -0,58% | - |
| 08.06.2026 | 16,60 | 17,40 | 16,60 | 17,10 | 1,79% | - |
| 05.06.2026 | 16,00 | 16,80 | 16,00 | 16,80 | 3,70% | - |
| 04.06.2026 | 15,80 | 16,50 | 15,80 | 16,20 | 1,25% | - |
| 03.06.2026 | 15,60 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 02.06.2026 | 15,60 | 15,80 | 15,40 | 15,70 | -0,63% | - |
| 01.06.2026 | 15,50 | 15,90 | 15,30 | 15,80 | 1,28% | - |
| 29.05.2026 | 15,80 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 28.05.2026 | 15,90 | 16,00 | 15,70 | 15,80 | -1,25% | - |
| 27.05.2026 | 15,50 | 16,40 | 15,40 | 16,00 | 2,56% | - |
| 26.05.2026 | 15,70 | 15,90 | 15,60 | 15,60 | -0,64% | - |
| 25.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.05.2026 | 14,80 | 15,60 | 14,80 | 15,60 | 5,41% | - |
| 21.05.2026 | 14,10 | 15,00 | 14,00 | 14,80 | 4,23% | - |
| 20.05.2026 | 13,70 | 14,30 | 13,60 | 14,20 | 2,90% | - |
| 19.05.2026 | 14,00 | 14,30 | 13,80 | 13,80 | -2,13% | - |
| 18.05.2026 | 14,20 | 14,70 | 14,10 | 14,10 | -2,08% | - |
| 15.05.2026 | 14,10 | 14,50 | 14,10 | 14,40 | 1,41% | - |
| 14.05.2026 | 14,40 | 14,80 | 14,20 | 14,20 | -2,74% | - |
| 13.05.2026 | 14,90 | 15,00 | 14,60 | 14,60 | -3,95% | - |
| 12.05.2026 | 14,80 | 15,30 | 14,80 | 15,20 | 2,01% | - |
| 11.05.2026 | 15,80 | 15,80 | 14,90 | 14,90 | -6,88% | - |
| 08.05.2026 | 15,60 | 16,20 | 15,60 | 16,00 | 0,63% | - |
| 07.05.2026 | 16,00 | 16,10 | 15,60 | 15,90 | -0,62% | - |
| 06.05.2026 | 15,20 | 16,30 | 15,20 | 16,00 | -5,33% | - |
| 05.05.2026 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 400,00 |
| 04.05.2026 | 16,60 | 17,10 | 16,40 | 16,50 | -1,20% | - |
| 30.04.2026 | 15,50 | 16,70 | 15,50 | 16,70 | 5,70% | 1.660,00 |
| 29.04.2026 | 16,60 | 16,80 | 15,60 | 15,80 | -5,95% | - |
| 28.04.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 0,60% | - |
| 27.04.2026 | 16,80 | 16,90 | 16,60 | 16,70 | -1,76% | - |
| 24.04.2026 | 16,90 | 17,20 | 16,80 | 17,00 | 0,00% | - |
| 23.04.2026 | 16,80 | 17,20 | 16,80 | 17,00 | 0,00% | - |
| 22.04.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | - |
| 21.04.2026 | 17,20 | 17,30 | 16,60 | 16,70 | -3,47% | 340,00 |
| 20.04.2026 | 17,10 | 17,50 | 17,00 | 17,30 | 0,00% | - |
| 17.04.2026 | 16,50 | 17,40 | 16,50 | 17,30 | 4,85% | - |
| 16.04.2026 | 16,10 | 16,60 | 16,10 | 16,50 | 1,85% | - |
| 15.04.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 1,25% | - |
| 14.04.2026 | 15,80 | 16,10 | 15,70 | 16,00 | 0,00% | - |
| 13.04.2026 | 15,80 | 16,00 | 15,60 | 16,00 | 0,00% | - |
| 10.04.2026 | 15,60 | 16,10 | 15,60 | 16,00 | 1,27% | 632,00 |
| 09.04.2026 | 15,00 | 15,80 | 14,90 | 15,80 | 5,33% | - |
| 08.04.2026 | 14,40 | 15,10 | 14,30 | 15,00 | 4,90% | 644,00 |
| 07.04.2026 | 14,40 | 14,50 | 14,20 | 14,30 | 0,70% | - |
| 02.04.2026 | 13,90 | 14,30 | 13,90 | 14,20 | 0,00% | - |
| 01.04.2026 | 14,10 | 14,30 | 13,80 | 14,20 | 0,00% | - |
| 31.03.2026 | 14,70 | 14,80 | 13,90 | 14,20 | -3,40% | 100,00 |
| 30.03.2026 | 14,60 | 15,10 | 14,60 | 14,70 | 0,00% | - |
| 27.03.2026 | 15,00 | 15,00 | 14,60 | 14,70 | -1,34% | - |
| 26.03.2026 | 14,40 | 14,90 | 14,30 | 14,90 | 3,47% | - |
| 25.03.2026 | 14,40 | 14,50 | 14,20 | 14,40 | 0,70% | - |
| 24.03.2026 | 14,60 | 14,70 | 14,30 | 14,30 | -2,05% | - |
| 23.03.2026 | 14,40 | 15,00 | 14,30 | 14,60 | 1,39% | - |
| 20.03.2026 | 14,50 | 14,60 | 14,40 | 14,40 | 0,00% | - |
| 19.03.2026 | 14,60 | 14,70 | 14,40 | 14,40 | -1,37% | - |