35,500€
1,43%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,10 | 35,60 | 34,90 | 35,30 | 0,00% | - |
| 30.04.2024 | 34,80 | 35,50 | 34,80 | 35,30 | 0,57% | - |
| 29.04.2024 | 34,90 | 35,30 | 34,80 | 35,10 | 0,57% | - |
| 26.04.2024 | 34,60 | 35,30 | 34,60 | 34,90 | 0,00% | - |
| 25.04.2024 | 35,70 | 35,80 | 34,70 | 34,90 | -2,24% | - |
| 24.04.2024 | 35,00 | 35,90 | 34,70 | 35,70 | 1,13% | - |
| 23.04.2024 | 34,60 | 35,50 | 34,50 | 35,30 | 2,02% | - |
| 22.04.2024 | 34,20 | 35,00 | 34,20 | 34,60 | 0,58% | 10,00 |
| 19.04.2024 | 33,60 | 34,50 | 33,60 | 34,40 | 1,47% | - |
| 18.04.2024 | 33,10 | 34,10 | 33,10 | 33,90 | 2,42% | - |
| 17.04.2024 | 33,40 | 33,70 | 33,10 | 33,10 | -0,90% | - |
| 16.04.2024 | 33,40 | 33,70 | 33,10 | 33,40 | 0,00% | - |
| 15.04.2024 | 33,70 | 33,90 | 33,30 | 33,40 | -0,89% | - |
| 12.04.2024 | 33,60 | 34,00 | 33,60 | 33,70 | 0,60% | - |
| 11.04.2024 | 33,00 | 33,90 | 33,00 | 33,50 | 0,60% | - |
| 10.04.2024 | 33,80 | 34,10 | 33,10 | 33,30 | -2,35% | - |
| 09.04.2024 | 33,40 | 34,10 | 33,40 | 34,10 | 1,19% | - |
| 08.04.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 0,30% | - |
| 05.04.2024 | 33,40 | 34,00 | 33,30 | 33,60 | -0,30% | - |
| 04.04.2024 | 33,80 | 34,10 | 33,50 | 33,70 | -0,30% | - |
| 03.04.2024 | 34,50 | 35,20 | 33,70 | 33,80 | -2,03% | - |
| 02.04.2024 | 35,30 | 35,90 | 34,30 | 34,50 | -3,90% | - |
| 28.03.2024 | 35,90 | 37,30 | 35,70 | 35,90 | 0,00% | - |
| 27.03.2024 | 34,80 | 39,80 | 32,20 | 35,90 | -20,66% | - |
| 26.03.2024 | 34,40 | 45,25 | 34,40 | 45,25 | 0,33% | - |
| 25.03.2024 | 34,70 | 45,10 | 34,50 | 45,10 | 29,60% | - |
| 22.03.2024 | 34,70 | 45,20 | 34,30 | 34,80 | -22,58% | - |
| 21.03.2024 | 34,70 | 47,70 | 34,60 | 44,95 | 31,05% | - |
| 20.03.2024 | 33,80 | 41,50 | 33,80 | 34,30 | 0,29% | - |
| 19.03.2024 | 33,80 | 40,70 | 33,80 | 34,20 | -0,29% | - |
| 18.03.2024 | 34,00 | 47,70 | 33,90 | 34,30 | -22,66% | - |
| 15.03.2024 | 34,00 | 44,35 | 33,70 | 44,35 | 7,38% | - |
| 14.03.2024 | 34,20 | 41,30 | 31,30 | 41,30 | -0,60% | - |
| 13.03.2024 | 35,00 | 44,55 | 34,30 | 41,55 | 18,71% | - |
| 12.03.2024 | 34,50 | 45,25 | 31,80 | 35,00 | -16,27% | - |
| 11.03.2024 | 34,80 | 44,90 | 34,50 | 41,80 | 19,09% | - |
| 08.03.2024 | 34,80 | 35,70 | 34,80 | 35,10 | 0,00% | - |
| 07.03.2024 | 34,30 | 35,10 | 34,00 | 35,10 | 2,33% | - |
| 06.03.2024 | 34,90 | 35,00 | 34,30 | 34,30 | -1,72% | - |
| 05.03.2024 | 34,90 | 35,50 | 34,70 | 34,90 | 0,00% | - |
| 04.03.2024 | 34,80 | 35,30 | 34,80 | 34,90 | -0,57% | - |
| 01.03.2024 | 35,30 | 35,40 | 34,90 | 35,10 | -0,57% | - |
| 29.02.2024 | 34,60 | 35,50 | 34,60 | 35,30 | 1,15% | - |
| 28.02.2024 | 35,40 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 27.02.2024 | 35,00 | 35,50 | 35,00 | 35,30 | 0,00% | - |
| 26.02.2024 | 35,70 | 35,70 | 35,30 | 35,30 | -1,12% | - |
| 23.02.2024 | 35,40 | 35,90 | 35,30 | 35,70 | 0,00% | - |
| 22.02.2024 | 35,20 | 35,70 | 34,90 | 35,70 | 0,56% | - |
| 21.02.2024 | 34,80 | 35,50 | 34,80 | 35,50 | 1,14% | - |
| 20.02.2024 | 35,30 | 35,70 | 35,00 | 35,10 | -0,57% | - |
| 19.02.2024 | 35,00 | 35,40 | 35,00 | 35,30 | -0,28% | - |
| 16.02.2024 | 35,80 | 36,10 | 35,30 | 35,40 | -1,94% | - |
| 15.02.2024 | 36,40 | 36,50 | 35,90 | 36,10 | -0,55% | - |
| 14.02.2024 | 36,00 | 36,60 | 35,90 | 36,30 | 0,00% | - |
| 13.02.2024 | 37,00 | 37,10 | 35,90 | 36,30 | -1,89% | - |
| 12.02.2024 | 36,50 | 37,30 | 36,40 | 37,00 | 1,37% | - |
| 09.02.2024 | 36,70 | 36,80 | 36,10 | 36,50 | -0,54% | - |
| 08.02.2024 | 35,20 | 36,90 | 35,10 | 36,70 | 3,97% | - |
| 07.02.2024 | 34,70 | 38,50 | 34,40 | 35,30 | 1,73% | 4,00 |
| 06.02.2024 | 34,50 | 35,10 | 34,10 | 34,70 | 0,58% | - |
| 05.02.2024 | 34,50 | 35,20 | 34,40 | 34,50 | 0,00% | - |
| 02.02.2024 | 34,70 | 34,90 | 34,30 | 34,50 | -0,58% | - |
| 01.02.2024 | 34,50 | 34,70 | 33,90 | 34,70 | 1,17% | - |
| 31.01.2024 | 34,60 | 35,00 | 34,30 | 34,30 | -1,15% | 134,00 |
| 30.01.2024 | 35,40 | 35,50 | 34,70 | 34,70 | -1,70% | - |
| 29.01.2024 | 34,90 | 35,50 | 34,70 | 35,30 | 1,73% | - |
| 26.01.2024 | 34,40 | 35,20 | 34,40 | 34,70 | 0,00% | - |
| 25.01.2024 | 34,00 | 34,70 | 33,90 | 34,70 | 2,36% | - |
| 24.01.2024 | 34,80 | 35,20 | 33,90 | 33,90 | -3,42% | - |
| 23.01.2024 | 34,90 | 35,90 | 34,90 | 35,10 | 0,57% | - |
| 22.01.2024 | 34,20 | 35,10 | 34,20 | 34,90 | 1,45% | - |
| 19.01.2024 | 33,80 | 34,50 | 33,50 | 34,40 | 1,47% | - |
| 18.01.2024 | 33,80 | 34,30 | 33,80 | 33,90 | -0,59% | - |
| 17.01.2024 | 33,40 | 34,30 | 33,40 | 34,10 | 0,59% | - |
| 16.01.2024 | 34,50 | 34,60 | 33,70 | 33,90 | -1,74% | - |
| 15.01.2024 | 34,20 | 34,50 | 34,20 | 34,50 | 0,00% | - |
| 12.01.2024 | 34,00 | 34,70 | 34,00 | 34,50 | 0,58% | - |
| 11.01.2024 | 34,10 | 34,30 | 33,70 | 34,30 | 0,59% | - |
| 10.01.2024 | 33,80 | 34,10 | 33,60 | 34,10 | 0,59% | - |
| 09.01.2024 | 33,00 | 33,90 | 32,90 | 33,90 | 1,80% | - |
| 08.01.2024 | 32,20 | 33,50 | 32,20 | 33,30 | 2,46% | - |
| 05.01.2024 | 32,40 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 04.01.2024 | 32,80 | 32,90 | 32,50 | 32,70 | 0,00% | - |
| 03.01.2024 | 33,00 | 33,40 | 32,70 | 32,70 | -2,10% | - |
| 02.01.2024 | 33,20 | 33,70 | 33,10 | 33,40 | 1,52% | - |
| 29.12.2023 | 32,90 | 33,00 | 32,80 | 32,90 | 0,00% | - |
| 28.12.2023 | 32,90 | 33,10 | 32,70 | 32,90 | 0,00% | - |
| 27.12.2023 | 32,80 | 33,10 | 32,70 | 32,90 | -1,20% | - |
| 22.12.2023 | 33,10 | 33,50 | 33,00 | 33,30 | 0,60% | - |
| 21.12.2023 | 33,40 | 33,40 | 32,80 | 33,10 | -0,30% | - |
| 20.12.2023 | 33,70 | 33,70 | 33,10 | 33,20 | -1,48% | - |
| 19.12.2023 | 33,00 | 33,80 | 33,00 | 33,70 | 2,12% | - |
| 18.12.2023 | 32,80 | 33,30 | 32,50 | 33,00 | 0,61% | - |
| 15.12.2023 | 33,70 | 33,90 | 32,70 | 32,80 | -2,38% | - |
| 14.12.2023 | 33,40 | 33,90 | 33,20 | 33,60 | 0,90% | - |
| 13.12.2023 | 32,40 | 33,50 | 32,40 | 33,30 | 2,46% | - |
| 12.12.2023 | 32,40 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 11.12.2023 | 32,30 | 32,70 | 32,10 | 32,70 | 0,93% | - |
| 08.12.2023 | 32,40 | 33,00 | 32,10 | 32,40 | 3,18% | - |
| 07.12.2023 | 31,80 | 32,70 | 31,40 | 31,40 | -1,26% | - |