45,200€
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | 7,00 |
| 29.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,97% | 41,00 |
| 26.09.2025 | 44,70 | 45,80 | 44,40 | 45,70 | 2,47% | - |
| 24.09.2025 | 43,40 | 44,60 | 43,40 | 44,60 | -0,45% | 7,00 |
| 23.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 26,00 |
| 22.09.2025 | 45,40 | 45,40 | 44,60 | 44,60 | -2,62% | 455,00 |
| 19.09.2025 | 46,20 | 46,60 | 45,60 | 45,80 | -0,65% | - |
| 18.09.2025 | 44,90 | 46,40 | 44,70 | 46,10 | 1,77% | - |
| 17.09.2025 | 44,60 | 46,00 | 44,60 | 45,30 | 1,12% | - |
| 16.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,13% | 1,00 |
| 15.09.2025 | 45,50 | 45,60 | 44,20 | 44,30 | -4,94% | - |
| 12.09.2025 | 46,70 | 46,80 | 46,60 | 46,60 | -0,21% | - |
| 11.09.2025 | 46,00 | 46,70 | 45,90 | 46,70 | -3,91% | - |
| 05.09.2025 | 47,70 | 49,60 | 47,50 | 48,60 | 1,67% | - |
| 04.09.2025 | 46,90 | 47,80 | 46,80 | 47,80 | 1,27% | - |
| 03.09.2025 | 47,00 | 47,50 | 46,70 | 47,20 | -1,67% | - |
| 02.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | 1,00 |
| 01.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | 1,00 |
| 29.08.2025 | 47,90 | 48,80 | 47,40 | 48,80 | 1,24% | - |
| 28.08.2025 | 49,00 | 49,00 | 48,20 | 48,20 | -0,82% | 56,00 |
| 27.08.2025 | 47,80 | 48,70 | 47,80 | 48,60 | -0,82% | - |
| 26.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | 6,00 |
| 25.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 1,00 |
| 22.08.2025 | 46,90 | 49,10 | 46,80 | 48,80 | 3,83% | - |
| 21.08.2025 | 47,40 | 47,60 | 46,80 | 47,00 | -0,84% | - |
| 20.08.2025 | 48,20 | 48,20 | 47,00 | 47,40 | -1,66% | - |
| 19.08.2025 | 47,80 | 49,10 | 47,40 | 48,20 | -1,23% | - |
| 18.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 2,00 |
| 15.08.2025 | 50,05 | 50,05 | 48,40 | 48,40 | -3,20% | - |
| 14.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 15,00 |
| 13.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | 213,00 |
| 12.08.2025 | 48,30 | 49,30 | 48,20 | 48,80 | 1,24% | - |
| 11.08.2025 | 48,30 | 49,20 | 48,00 | 48,20 | 0,42% | - |
| 08.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | 5,00 |
| 07.08.2025 | 44,30 | 50,75 | 44,20 | 48,80 | 7,25% | - |
| 06.08.2025 | 46,90 | 47,00 | 45,20 | 45,50 | -2,99% | - |
| 05.08.2025 | 45,90 | 47,00 | 45,50 | 46,90 | 1,52% | - |
| 04.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 20,00 |
| 01.08.2025 | 46,60 | 46,60 | 45,00 | 45,40 | -2,99% | - |
| 31.07.2025 | 47,90 | 48,40 | 46,40 | 46,80 | -3,31% | - |
| 30.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | 2,00 |
| 29.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,70% | 31,00 |
| 28.07.2025 | 51,50 | 52,00 | 50,15 | 50,15 | 0,30% | - |
| 25.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 1,00 |
| 24.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 40,00 |
| 23.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 2,00 |
| 22.07.2025 | 47,70 | 49,70 | 47,60 | 49,60 | 4,20% | - |
| 21.07.2025 | 48,30 | 48,50 | 47,40 | 47,60 | -1,45% | - |
| 18.07.2025 | 48,20 | 48,40 | 47,80 | 48,30 | 0,21% | - |
| 17.07.2025 | 47,60 | 48,40 | 47,40 | 48,20 | 1,90% | - |
| 16.07.2025 | 46,70 | 47,80 | 46,20 | 47,30 | 1,07% | - |
| 15.07.2025 | 48,40 | 48,90 | 46,80 | 46,80 | -3,31% | - |
| 14.07.2025 | 49,10 | 49,20 | 47,70 | 48,40 | -1,63% | - |
| 11.07.2025 | 49,20 | 49,50 | 48,40 | 49,20 | -0,40% | - |
| 10.07.2025 | 48,20 | 50,05 | 48,20 | 49,40 | 2,07% | - |
| 09.07.2025 | 48,10 | 48,50 | 47,40 | 48,40 | 0,62% | - |
| 08.07.2025 | 46,60 | 48,50 | 46,60 | 48,10 | 2,78% | - |
| 07.07.2025 | 47,90 | 48,10 | 46,70 | 46,80 | -1,68% | - |
| 04.07.2025 | 47,60 | 47,80 | 47,60 | 47,60 | -0,83% | - |
| 03.07.2025 | 47,80 | 48,40 | 47,80 | 48,00 | 3,45% | - |
| 02.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 1,00 |
| 01.07.2025 | 44,90 | 48,00 | 44,70 | 47,00 | 4,44% | - |
| 30.06.2025 | 45,30 | 45,40 | 44,60 | 45,00 | -2,60% | - |
| 27.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,54% | 6,00 |
| 26.06.2025 | 44,60 | 45,60 | 44,40 | 45,50 | 0,66% | - |
| 25.06.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 0,00% | 3,00 |
| 24.06.2025 | 45,50 | 45,80 | 44,80 | 45,20 | -1,31% | - |
| 23.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 49,00 |
| 20.06.2025 | 44,70 | 45,40 | 44,50 | 45,20 | 0,44% | - |
| 19.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 4,00 |
| 18.06.2025 | 45,30 | 45,60 | 45,10 | 45,40 | 0,22% | - |
| 17.06.2025 | 45,50 | 46,00 | 44,90 | 45,30 | -1,09% | - |
| 16.06.2025 | 44,90 | 45,80 | 44,80 | 45,80 | 2,46% | - |
| 13.06.2025 | 46,50 | 47,40 | 44,60 | 44,70 | -4,49% | - |
| 12.06.2025 | 47,50 | 47,60 | 46,60 | 46,80 | -3,70% | - |
| 11.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | 4,00 |
| 10.06.2025 | 49,20 | 49,50 | 47,80 | 48,00 | -0,41% | - |
| 09.06.2025 | 49,60 | 49,60 | 48,20 | 48,20 | -1,23% | 7,00 |
| 06.06.2025 | 49,20 | 49,95 | 48,60 | 48,80 | 0,00% | - |
| 05.06.2025 | 49,20 | 49,60 | 48,30 | 48,80 | -0,81% | - |
| 04.06.2025 | 49,00 | 49,60 | 48,80 | 49,20 | 0,00% | - |
| 03.06.2025 | 47,90 | 49,60 | 47,80 | 49,20 | -1,20% | - |
| 02.06.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -1,87% | 2,00 |
| 30.05.2025 | 51,50 | 51,75 | 50,15 | 50,75 | -1,46% | - |
| 29.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 1,00 |
| 28.05.2025 | 51,50 | 52,00 | 50,25 | 50,50 | -0,98% | - |
| 27.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 538,00 |
| 26.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 1,00 |
| 23.05.2025 | 52,00 | 52,00 | 50,00 | 50,00 | -3,38% | 1.086,00 |
| 22.05.2025 | 53,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 21.05.2025 | 56,25 | 56,50 | 53,25 | 53,25 | -6,58% | - |
| 20.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | 151,00 |
| 19.05.2025 | 58,00 | 58,00 | 56,25 | 56,75 | -1,30% | - |
| 16.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,43% | 1,00 |
| 15.05.2025 | 58,00 | 58,00 | 56,25 | 57,75 | -0,86% | - |
| 14.05.2025 | 60,00 | 60,00 | 58,25 | 58,25 | -2,10% | - |
| 13.05.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,24% | 1,00 |
| 12.05.2025 | 55,50 | 60,25 | 55,50 | 60,25 | 10,05% | - |
| 09.05.2025 | 57,00 | 57,25 | 54,75 | 54,75 | -0,45% | - |
| 08.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,38% | 60,00 |