47,600€
-0,83%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 55,50 | 56,00 | 53,75 | 54,25 | -2,69% | - |
| 06.05.2025 | 57,25 | 57,25 | 54,75 | 55,75 | -2,62% | - |
| 05.05.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 02.05.2025 | 55,50 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 30.04.2025 | 55,25 | 55,75 | 53,75 | 55,75 | 1,83% | - |
| 29.04.2025 | 55,25 | 55,50 | 54,75 | 54,75 | -0,90% | - |
| 28.04.2025 | 55,00 | 55,75 | 54,25 | 55,25 | 0,00% | - |
| 25.04.2025 | 55,00 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 24.04.2025 | 54,75 | 54,75 | 54,00 | 54,75 | 0,46% | - |
| 23.04.2025 | 54,00 | 54,50 | 53,50 | 54,50 | 5,83% | 233,00 |
| 22.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,37% | 101,00 |
| 17.04.2025 | 52,75 | 52,75 | 51,25 | 52,75 | -3,21% | - |
| 16.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,35% | 123,00 |
| 15.04.2025 | 53,75 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 14.04.2025 | 54,25 | 55,50 | 53,75 | 54,25 | 0,46% | - |
| 11.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -5,26% | 2,00 |
| 10.04.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 5,56% | 56,00 |
| 09.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,41% | 65,00 |
| 08.04.2025 | 56,25 | 57,75 | 52,75 | 53,25 | -4,48% | - |
| 07.04.2025 | 55,25 | 57,75 | 53,75 | 55,75 | -1,76% | - |
| 04.04.2025 | 59,75 | 59,75 | 56,25 | 56,75 | -5,02% | - |
| 03.04.2025 | 63,75 | 63,75 | 59,75 | 59,75 | -9,47% | - |
| 02.04.2025 | 65,75 | 66,25 | 64,75 | 66,00 | 0,38% | - |
| 01.04.2025 | 65,75 | 66,25 | 65,25 | 65,75 | -0,75% | - |
| 31.03.2025 | 65,75 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 28.03.2025 | 66,25 | 66,50 | 65,25 | 65,75 | 1,15% | - |
| 27.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,38% | 1,00 |
| 26.03.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 0,77% | - |
| 25.03.2025 | 65,75 | 66,00 | 63,75 | 64,75 | -1,15% | - |
| 24.03.2025 | 65,00 | 65,50 | 65,00 | 65,50 | 1,95% | 974,00 |
| 21.03.2025 | 64,75 | 64,75 | 63,75 | 64,25 | -0,77% | - |
| 20.03.2025 | 65,25 | 65,75 | 64,25 | 64,75 | -0,77% | - |
| 19.03.2025 | 64,75 | 65,75 | 64,25 | 65,25 | -0,38% | - |
| 18.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,13% | 49,00 |
| 17.03.2025 | 65,75 | 66,75 | 65,25 | 66,25 | 0,38% | - |
| 14.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 1,93% | 10,00 |
| 13.03.2025 | 66,25 | 66,75 | 64,75 | 64,75 | -2,26% | - |
| 12.03.2025 | 67,50 | 68,00 | 64,25 | 66,25 | -2,57% | - |
| 11.03.2025 | 69,00 | 69,00 | 68,00 | 68,00 | -1,09% | 101,00 |
| 10.03.2025 | 69,25 | 70,75 | 68,25 | 68,75 | -0,72% | - |
| 07.03.2025 | 68,75 | 70,25 | 67,75 | 69,25 | 1,84% | - |
| 06.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,09% | 51,00 |
| 05.03.2025 | 69,25 | 69,25 | 67,75 | 68,75 | -0,72% | - |
| 04.03.2025 | 71,25 | 71,75 | 69,25 | 69,25 | -3,48% | - |
| 03.03.2025 | 74,25 | 74,75 | 71,25 | 71,75 | -3,69% | - |
| 28.02.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -0,33% | 15,00 |
| 27.02.2025 | 75,75 | 76,25 | 74,25 | 74,75 | -1,32% | - |
| 26.02.2025 | 76,25 | 76,25 | 74,75 | 75,75 | 0,00% | - |
| 25.02.2025 | 75,25 | 76,25 | 74,50 | 75,75 | 0,66% | - |
| 24.02.2025 | 75,75 | 76,25 | 74,75 | 75,25 | -0,66% | - |
| 21.02.2025 | 75,25 | 76,25 | 75,25 | 75,75 | 0,66% | - |
| 20.02.2025 | 76,25 | 76,25 | 75,25 | 75,25 | -0,33% | - |
| 19.02.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,67% | 30,00 |
| 18.02.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,01% | 65,00 |
| 17.02.2025 | 74,25 | 74,75 | 74,25 | 74,25 | 0,00% | - |
| 14.02.2025 | 75,25 | 75,25 | 73,75 | 74,25 | -1,33% | - |
| 13.02.2025 | 73,75 | 75,25 | 73,75 | 75,25 | 2,03% | - |
| 12.02.2025 | 73,75 | 74,25 | 72,25 | 73,75 | -0,34% | - |