Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,83 | 31,25 | 30,41 | 30,50 | -1,01% | - |
| 25.02.2021 | 31,59 | 31,62 | 0,00 | 30,81 | -2,11% | - |
| 24.02.2021 | 32,23 | 32,23 | 31,25 | 31,48 | -2,28% | - |
| 23.02.2021 | 32,45 | 32,77 | 32,11 | 32,21 | -1,44% | - |
| 22.02.2021 | 31,88 | 32,80 | 31,82 | 32,68 | 2,09% | - |
| 19.02.2021 | 32,92 | 33,22 | 31,93 | 32,01 | -2,30% | - |
| 18.02.2021 | 33,01 | 33,51 | 32,62 | 32,77 | -1,18% | - |
| 17.02.2021 | 33,52 | 33,62 | 32,89 | 33,16 | -0,39% | - |
| 16.02.2021 | 33,23 | 33,49 | 32,97 | 33,29 | 0,02% | - |
| 12.02.2021 | 33,27 | 33,59 | 33,18 | 33,28 | -1,57% | - |
| 11.02.2021 | 33,82 | 34,27 | 33,59 | 33,81 | -1,72% | - |
| 10.02.2021 | 34,57 | 34,93 | 33,99 | 34,40 | 0,23% | - |
| 09.02.2021 | 33,76 | 34,42 | 32,76 | 34,32 | 0,09% | - |
| 08.02.2021 | 34,31 | 34,84 | 33,99 | 34,29 | 1,66% | - |
| 05.02.2021 | 32,80 | 33,90 | 32,67 | 33,73 | 2,57% | - |
| 04.02.2021 | 32,76 | 33,08 | 32,12 | 32,89 | -0,65% | - |
| 03.02.2021 | 32,42 | 33,22 | 32,40 | 33,10 | -0,20% | - |
| 02.02.2021 | 33,54 | 33,81 | 33,09 | 33,17 | -1,88% | - |
| 01.02.2021 | 33,66 | 33,80 | 33,66 | 33,80 | 1,39% | - |
| 29.01.2021 | 35,20 | 35,26 | 33,21 | 33,34 | -4,85% | - |
| 28.01.2021 | 36,20 | 36,30 | 34,32 | 35,04 | -3,38% | - |
| 27.01.2021 | 36,30 | 36,96 | 35,91 | 36,26 | 1,70% | - |
| 26.01.2021 | 35,35 | 36,07 | 35,05 | 35,66 | 0,21% | - |
| 25.01.2021 | 35,21 | 36,47 | 35,21 | 35,58 | 6,30% | - |
| 22.01.2021 | 33,54 | 33,68 | 33,07 | 33,47 | -1,62% | - |
| 21.01.2021 | 33,53 | 34,27 | 33,05 | 34,02 | -0,72% | - |
| 20.01.2021 | 34,35 | 34,55 | 34,01 | 34,27 | -0,57% | - |
| 19.01.2021 | 34,35 | 34,76 | 34,21 | 34,46 | 0,50% | - |
| 15.01.2021 | 33,97 | 34,58 | 0,00 | 34,29 | -0,65% | - |
| 14.01.2021 | 34,15 | 35,04 | 34,07 | 34,52 | 1,01% | - |
| 13.01.2021 | 33,90 | 34,38 | 33,81 | 34,17 | -0,87% | - |
| 12.01.2021 | 35,14 | 35,30 | 34,32 | 34,47 | -1,35% | - |
| 11.01.2021 | 34,85 | 35,22 | 34,64 | 34,94 | 0,90% | - |
| 08.01.2021 | 34,59 | 34,74 | 34,14 | 34,63 | -1,04% | - |
| 07.01.2021 | 34,43 | 35,28 | 34,41 | 35,00 | 0,27% | - |
| 06.01.2021 | 34,78 | 35,56 | 34,65 | 34,90 | 1,60% | - |
| 05.01.2021 | 34,01 | 34,67 | 33,81 | 34,35 | -0,07% | - |
| 04.01.2021 | 34,68 | 34,78 | 34,12 | 34,38 | -0,99% | - |
| 31.12.2020 | 35,20 | 35,26 | 34,58 | 34,72 | -0,71% | - |
| 30.12.2020 | 35,28 | 35,32 | 34,81 | 34,97 | -0,96% | - |
| 29.12.2020 | 35,72 | 35,95 | 35,19 | 35,31 | -0,24% | - |
| 28.12.2020 | 35,80 | 35,82 | 35,39 | 35,40 | -0,32% | - |
| 24.12.2020 | 35,78 | 36,44 | 35,42 | 35,51 | -0,69% | - |
| 23.12.2020 | 35,45 | 35,86 | 35,31 | 35,76 | 1,48% | - |
| 22.12.2020 | 35,48 | 35,76 | 35,15 | 35,24 | 0,76% | - |
| 21.12.2020 | 34,74 | 35,27 | 34,43 | 34,97 | -2,96% | - |
| 18.12.2020 | 35,82 | 36,48 | 35,79 | 36,04 | -0,17% | - |
| 17.12.2020 | 36,26 | 36,38 | 35,95 | 36,10 | -1,07% | - |
| 16.12.2020 | 36,60 | 36,69 | 36,03 | 36,49 | 0,40% | - |
| 15.12.2020 | 36,26 | 36,70 | 36,15 | 36,34 | 0,46% | - |
| 14.12.2020 | 36,96 | 37,05 | 36,11 | 36,18 | 1,08% | - |
| 11.12.2020 | 37,62 | 37,62 | 35,79 | 35,79 | -0,83% | - |
| 10.12.2020 | 36,78 | 42,21 | 35,09 | 36,09 | 0,22% | - |
| 09.12.2020 | 36,01 | 36,01 | 36,01 | 36,01 | 0,92% | - |
| 08.12.2020 | 34,19 | 35,69 | 33,88 | 35,68 | 2,90% | - |
| 07.12.2020 | 34,73 | 35,51 | 34,20 | 34,68 | -1,78% | - |
| 04.12.2020 | 34,86 | 35,48 | 34,75 | 35,31 | 2,45% | - |
| 03.12.2020 | 35,35 | 35,82 | 34,32 | 34,46 | -0,79% | - |
| 02.12.2020 | 35,03 | 35,63 | 0,00 | 34,74 | -0,06% | - |
| 01.12.2020 | 34,96 | 34,99 | 33,95 | 34,76 | 0,06% | - |
| 30.11.2020 | 34,84 | 35,26 | 34,34 | 34,74 | -3,51% | - |
| 27.11.2020 | 35,63 | 36,00 | 35,06 | 36,00 | -1,10% | - |
| 25.11.2020 | 36,48 | 36,78 | 35,76 | 36,40 | 0,80% | - |
| 24.11.2020 | 36,31 | 36,33 | 35,48 | 36,11 | 0,17% | - |
| 23.11.2020 | 35,70 | 36,71 | 35,51 | 36,05 | 2,97% | - |
| 20.11.2020 | 34,88 | 35,13 | 34,63 | 35,01 | -0,11% | - |
| 19.11.2020 | 34,97 | 35,59 | 34,55 | 35,05 | 1,54% | - |
| 18.11.2020 | 35,58 | 35,58 | 34,47 | 34,52 | -4,34% | - |
| 17.11.2020 | 36,66 | 37,21 | 36,08 | 36,09 | -0,65% | - |
| 16.11.2020 | 36,65 | 36,92 | 36,02 | 36,32 | 2,98% | - |
| 13.11.2020 | 35,27 | 35,27 | 35,27 | 35,27 | 4,06% | - |
| 12.11.2020 | 33,90 | 33,90 | 33,90 | 33,90 | 4,60% | - |
| 11.11.2020 | 32,41 | 32,41 | 32,41 | 32,41 | 2,78% | - |
| 10.11.2020 | 31,61 | 32,04 | 0,00 | 31,53 | 3,33% | - |
| 09.11.2020 | 31,67 | 31,74 | 30,19 | 30,52 | 5,95% | - |
| 06.11.2020 | 28,77 | 28,95 | 26,97 | 28,80 | 1,78% | - |
| 05.11.2020 | 27,80 | 28,82 | 27,74 | 28,30 | 3,76% | - |
| 04.11.2020 | 0,00 | 27,75 | 0,00 | 27,27 | -1,66% | - |
| 03.11.2020 | 27,62 | 27,89 | 27,00 | 27,73 | 4,33% | - |
| 02.11.2020 | 26,90 | 27,18 | 26,33 | 26,58 | 1,86% | - |
| 30.10.2020 | 26,76 | 26,77 | 25,91 | 26,10 | -2,72% | - |
| 29.10.2020 | 26,23 | 26,95 | 25,50 | 26,83 | -2,53% | - |
| 28.10.2020 | 27,76 | 27,98 | 27,31 | 27,52 | -3,34% | - |
| 27.10.2020 | 28,65 | 28,73 | 28,05 | 28,47 | -0,21% | - |
| 26.10.2020 | 28,20 | 28,57 | 28,01 | 28,53 | 0,92% | - |
| 23.10.2020 | 28,23 | 29,00 | 27,68 | 28,27 | 1,93% | - |
| 22.10.2020 | 28,33 | 28,47 | 27,74 | 27,74 | -4,53% | - |
| 21.10.2020 | 28,61 | 29,14 | 28,51 | 29,05 | 0,73% | - |
| 20.10.2020 | 29,69 | 29,86 | 28,62 | 28,84 | -1,22% | - |
| 19.10.2020 | 30,50 | 30,51 | 29,20 | 29,20 | -4,26% | - |
| 16.10.2020 | 30,23 | 30,80 | 30,07 | 30,50 | -0,39% | - |
| 15.10.2020 | 29,88 | 30,62 | 29,57 | 30,62 | 1,53% | - |
| 14.10.2020 | 30,66 | 31,00 | 29,96 | 30,16 | -0,25% | - |
| 13.10.2020 | 29,38 | 30,31 | 29,07 | 30,23 | -0,31% | - |
| 12.10.2020 | 29,73 | 30,57 | 29,73 | 30,33 | 1,74% | - |
| 09.10.2020 | 29,58 | 30,27 | 29,46 | 29,81 | 0,71% | - |
| 08.10.2020 | 29,63 | 29,75 | 29,26 | 29,60 | 0,96% | - |
| 07.10.2020 | 30,05 | 30,43 | 29,24 | 29,32 | -0,96% | - |
| 06.10.2020 | 0,00 | 30,15 | 0,00 | 29,60 | 0,82% | - |
| 05.10.2020 | 28,61 | 29,38 | 28,37 | 29,36 | 1,43% | - |