64,500€
-1,53%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | 6,00 |
| 10.03.2026 | 65,50 | 66,50 | 65,50 | 66,50 | 3,10% | 2,00 |
| 09.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | 89,00 |
| 06.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | 77,00 |
| 02.03.2026 | 65,50 | 66,50 | 65,50 | 66,50 | 0,76% | 205,00 |
| 26.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -2,22% | 15,00 |
| 25.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | 116,00 |
| 23.02.2026 | 67,50 | 67,50 | 67,25 | 67,50 | -0,37% | - |
| 20.02.2026 | 66,50 | 68,00 | 66,00 | 67,75 | 2,65% | - |
| 18.02.2026 | 65,00 | 66,00 | 65,00 | 66,00 | 1,54% | 48,00 |
| 17.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | 47,00 |
| 16.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 1,00 |
| 13.02.2026 | 63,75 | 64,00 | 62,75 | 64,00 | 0,39% | - |
| 12.02.2026 | 63,75 | 64,25 | 63,00 | 63,75 | 1,59% | - |
| 11.02.2026 | 62,75 | 63,50 | 62,50 | 62,75 | 0,40% | - |
| 10.02.2026 | 62,25 | 62,75 | 61,75 | 62,50 | -1,19% | - |
| 09.02.2026 | 64,00 | 64,00 | 63,25 | 63,25 | -1,94% | - |
| 06.02.2026 | 64,50 | 64,50 | 63,50 | 64,50 | 4,88% | 390,00 |
| 05.02.2026 | 63,00 | 63,00 | 61,50 | 61,50 | 8,37% | 77,00 |
| 03.02.2026 | 55,50 | 57,00 | 55,50 | 56,75 | 5,58% | - |
| 02.02.2026 | 53,25 | 54,00 | 53,25 | 53,75 | 0,00% | - |
| 30.01.2026 | 53,25 | 53,75 | 53,00 | 53,75 | 1,42% | - |
| 29.01.2026 | 52,25 | 53,25 | 52,25 | 53,00 | -1,85% | - |
| 27.01.2026 | 54,50 | 54,50 | 53,75 | 54,00 | 0,00% | - |
| 26.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | 1,00 |
| 23.01.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 11,00 |
| 22.01.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 5,77% | - |
| 19.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -6,31% | 2,00 |
| 16.01.2026 | 54,00 | 55,50 | 54,00 | 55,50 | 0,91% | 24,00 |
| 15.01.2026 | 55,00 | 55,50 | 54,75 | 55,00 | -0,90% | - |
| 14.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | 9,00 |
| 12.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 100,00 |
| 08.01.2026 | 53,25 | 55,00 | 53,25 | 54,75 | 3,30% | - |
| 07.01.2026 | 53,50 | 53,50 | 52,75 | 53,00 | 1,92% | - |
| 05.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 10,00 |
| 02.01.2026 | 50,30 | 51,50 | 50,30 | 51,50 | 0,98% | - |
| 29.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 2,00 |
| 23.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 1,00 |
| 22.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 9,00 |
| 19.12.2025 | 51,50 | 51,50 | 50,75 | 51,00 | -0,97% | - |
| 18.12.2025 | 52,50 | 52,50 | 51,00 | 51,50 | -1,90% | - |
| 17.12.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -0,94% | 2,00 |
| 12.12.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,95% | 12,00 |
| 11.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,44% | 14,00 |
| 10.12.2025 | 51,00 | 51,25 | 50,15 | 51,25 | 5,02% | - |
| 08.12.2025 | 49,00 | 49,10 | 48,40 | 48,80 | -1,61% | - |
| 05.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,70% | 1,00 |
| 03.12.2025 | 49,40 | 50,15 | 49,10 | 49,95 | 1,52% | - |
| 02.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -4,93% | 1,00 |
| 26.11.2025 | 51,25 | 51,75 | 51,25 | 51,75 | 2,48% | - |
| 25.11.2025 | 49,00 | 50,50 | 49,00 | 50,50 | 1,00% | 13,00 |
| 24.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,31% | 1,00 |
| 20.11.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | 1,00 |
| 18.11.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -9,23% | 115,00 |
| 13.11.2025 | 46,40 | 52,50 | 46,40 | 52,00 | 12,55% | 204,00 |
| 12.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | 35,00 |
| 11.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -4,72% | 266,00 |
| 10.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | 1,00 |
| 06.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,87% | 175,00 |
| 05.11.2025 | 47,30 | 48,30 | 47,20 | 48,10 | 1,05% | - |
| 04.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | 128,00 |
| 03.11.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -3,33% | 33,00 |
| 31.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 1,00 |
| 29.10.2025 | 49,00 | 49,00 | 47,60 | 47,60 | -1,24% | 413,00 |
| 28.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | 1,00 |
| 24.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 173,00 |
| 23.10.2025 | 48,20 | 48,20 | 47,00 | 48,20 | 1,26% | 11,00 |
| 22.10.2025 | 47,70 | 48,10 | 47,30 | 47,60 | 0,00% | - |
| 21.10.2025 | 47,00 | 48,00 | 47,00 | 47,60 | 0,85% | - |
| 20.10.2025 | 47,00 | 47,20 | 46,10 | 47,20 | 3,96% | - |
| 17.10.2025 | 44,50 | 45,40 | 44,20 | 45,40 | 3,18% | - |
| 16.10.2025 | 44,30 | 44,40 | 44,00 | 44,00 | -0,68% | - |
| 15.10.2025 | 44,10 | 44,70 | 43,80 | 44,30 | 0,23% | - |
| 14.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 1,00 |
| 13.10.2025 | 44,20 | 44,20 | 43,40 | 43,40 | 0,93% | 2,00 |
| 10.10.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -3,15% | 29,00 |
| 09.10.2025 | 44,90 | 45,40 | 44,20 | 44,40 | -2,63% | - |
| 08.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 63,00 |
| 07.10.2025 | 45,20 | 45,80 | 44,60 | 44,80 | -1,97% | - |
| 06.10.2025 | 47,20 | 47,20 | 45,60 | 45,70 | 1,33% | - |
| 02.10.2025 | 45,10 | 45,20 | 45,00 | 45,10 | -0,22% | - |
| 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% | - |