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