Echtzeit-Aktienkurs Newell Brands Inc.
Bid:
Ask:
Aktienkurse zur Newell Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,17 | 23,58 | 0,00 | 23,18 | -1,65% | - |
| 25.02.2021 | 24,09 | 24,20 | 23,44 | 23,57 | -3,32% | - |
| 24.02.2021 | 24,20 | 24,43 | 24,11 | 24,38 | 1,33% | - |
| 23.02.2021 | 23,93 | 24,20 | 23,79 | 24,06 | -0,35% | - |
| 22.02.2021 | 24,43 | 24,47 | 24,13 | 24,15 | -0,70% | - |
| 19.02.2021 | 23,94 | 24,32 | 23,87 | 24,32 | 2,81% | - |
| 18.02.2021 | 23,72 | 23,83 | 23,57 | 23,65 | -1,79% | - |
| 17.02.2021 | 24,08 | 24,08 | 24,08 | 24,08 | 1,28% | - |
| 16.02.2021 | 24,22 | 24,29 | 23,75 | 23,78 | -1,80% | - |
| 12.02.2021 | 24,77 | 24,77 | 23,87 | 24,21 | -7,06% | - |
| 11.02.2021 | 26,20 | 26,33 | 0,00 | 26,05 | -0,69% | - |
| 10.02.2021 | 26,28 | 26,36 | 26,13 | 26,23 | -1,11% | - |
| 09.02.2021 | 26,35 | 26,78 | 26,34 | 26,53 | -0,13% | - |
| 08.02.2021 | 26,48 | 26,60 | 26,30 | 26,56 | 1,63% | - |
| 05.02.2021 | 26,20 | 26,47 | 26,00 | 26,14 | -0,34% | - |
| 04.02.2021 | 26,23 | 26,23 | 26,23 | 26,23 | 1,04% | - |
| 03.02.2021 | 25,74 | 26,13 | 25,59 | 25,96 | 2,14% | - |
| 02.02.2021 | 25,42 | 25,43 | 25,41 | 25,41 | 4,20% | - |
| 01.02.2021 | 24,07 | 24,57 | 0,00 | 24,39 | 1,46% | - |
| 29.01.2021 | 24,04 | 24,04 | 24,04 | 24,04 | -1,78% | - |
| 28.01.2021 | 24,62 | 24,70 | 0,00 | 24,47 | -0,67% | - |
| 27.01.2021 | 25,64 | 25,87 | 24,57 | 24,64 | -4,88% | - |
| 26.01.2021 | 25,61 | 25,99 | 25,48 | 25,90 | 1,61% | - |
| 25.01.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 2,76% | - |
| 22.01.2021 | 24,81 | 24,81 | 24,81 | 24,81 | 0,59% | - |
| 21.01.2021 | 24,59 | 24,78 | 24,50 | 24,66 | -0,06% | - |
| 20.01.2021 | 24,39 | 24,73 | 24,38 | 24,68 | 1,82% | - |
| 19.01.2021 | 24,29 | 24,33 | 24,19 | 24,24 | 0,50% | - |
| 15.01.2021 | 24,02 | 24,39 | 24,00 | 24,12 | -1,15% | - |
| 14.01.2021 | 24,38 | 24,51 | 24,14 | 24,40 | 0,04% | - |
| 13.01.2021 | 24,20 | 24,45 | 24,08 | 24,39 | 0,54% | - |
| 12.01.2021 | 24,25 | 24,26 | 24,25 | 24,26 | 5,02% | - |
| 11.01.2021 | 23,29 | 23,32 | 23,03 | 23,10 | 0,09% | - |
| 08.01.2021 | 22,94 | 23,09 | 22,69 | 23,08 | 1,74% | - |
| 07.01.2021 | 22,87 | 22,91 | 22,57 | 22,68 | -0,02% | - |
| 06.01.2021 | 22,50 | 22,88 | 22,42 | 22,69 | 3,75% | - |
| 05.01.2021 | 21,77 | 21,91 | 21,57 | 21,87 | 0,76% | - |
| 04.01.2021 | 21,70 | 21,70 | 21,70 | 21,70 | 2,19% | - |
| 31.12.2020 | 21,18 | 21,31 | 21,11 | 21,24 | 0,66% | - |
| 30.12.2020 | 21,04 | 21,11 | 20,89 | 21,10 | 0,48% | - |
| 29.12.2020 | 21,08 | 21,12 | 20,83 | 21,00 | -1,13% | - |
| 28.12.2020 | 21,33 | 21,34 | 21,15 | 21,24 | 0,76% | - |
| 24.12.2020 | 21,12 | 21,22 | 21,04 | 21,08 | -0,89% | - |
| 23.12.2020 | 21,26 | 21,34 | 21,20 | 21,27 | 0,81% | - |
| 22.12.2020 | 21,11 | 21,23 | 20,99 | 21,10 | 1,98% | - |
| 21.12.2020 | 20,68 | 20,69 | 20,68 | 20,69 | 0,53% | - |
| 18.12.2020 | 20,07 | 20,67 | 20,05 | 20,58 | 2,39% | - |
| 17.12.2020 | 20,12 | 20,17 | 20,01 | 20,10 | 0,00% | - |
| 16.12.2020 | 19,96 | 20,11 | 19,88 | 20,10 | 0,50% | - |
| 15.12.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -1,87% | - |
| 14.12.2020 | 20,38 | 20,38 | 20,38 | 20,38 | -1,16% | - |
| 11.12.2020 | 20,61 | 21,24 | 20,38 | 20,62 | -0,19% | - |
| 10.12.2020 | 20,80 | 20,80 | 20,27 | 20,66 | -0,55% | - |
| 09.12.2020 | 21,07 | 21,09 | 20,66 | 20,77 | -9,48% | - |
| 08.12.2020 | 20,75 | 22,95 | 20,51 | 22,95 | 4,68% | - |
| 07.12.2020 | 21,91 | 21,98 | 21,18 | 21,92 | -0,48% | - |
| 04.12.2020 | 21,87 | 22,10 | 21,82 | 22,03 | 1,33% | - |
| 03.12.2020 | 21,38 | 21,90 | 21,36 | 21,74 | 1,87% | - |
| 02.12.2020 | 21,34 | 21,46 | 20,72 | 21,34 | -0,47% | - |
| 01.12.2020 | 21,54 | 21,55 | 21,20 | 21,44 | -4,82% | - |
| 30.11.2020 | 21,25 | 22,52 | 21,03 | 22,52 | 8,22% | - |
| 27.11.2020 | 20,81 | 21,13 | 20,63 | 20,81 | -2,60% | - |
| 25.11.2020 | 21,37 | 21,41 | 21,08 | 21,37 | -0,42% | - |
| 24.11.2020 | 21,21 | 21,60 | 21,18 | 21,46 | 4,68% | - |
| 23.11.2020 | 20,60 | 20,71 | 20,44 | 20,50 | 0,54% | - |
| 20.11.2020 | 20,37 | 20,42 | 20,21 | 20,39 | -0,02% | - |
| 19.11.2020 | 20,30 | 20,43 | 0,00 | 20,39 | 0,82% | - |
| 18.11.2020 | 20,44 | 20,64 | 20,23 | 20,23 | 0,27% | - |
| 17.11.2020 | 20,16 | 20,18 | 20,16 | 20,17 | -0,86% | - |
| 16.11.2020 | 20,32 | 20,63 | 20,26 | 20,35 | 3,14% | - |
| 13.11.2020 | 19,55 | 19,82 | 19,49 | 19,73 | 4,06% | - |
| 12.11.2020 | 19,19 | 19,31 | 18,62 | 18,96 | -3,59% | - |
| 11.11.2020 | 19,22 | 19,68 | 19,19 | 19,66 | 2,16% | - |
| 10.11.2020 | 0,00 | 19,30 | 0,00 | 19,25 | 0,79% | - |
| 09.11.2020 | 0,00 | 19,95 | 0,00 | 19,10 | 1,19% | - |
| 06.11.2020 | 19,64 | 19,74 | 18,72 | 18,87 | -3,45% | - |
| 05.11.2020 | 19,36 | 19,72 | 19,35 | 19,55 | 3,44% | - |
| 04.11.2020 | 19,31 | 19,37 | 18,77 | 18,90 | -3,35% | - |
| 03.11.2020 | 19,40 | 19,58 | 19,18 | 19,55 | 3,58% | - |
| 02.11.2020 | 18,27 | 19,03 | 18,27 | 18,88 | 7,21% | - |
| 30.10.2020 | 18,06 | 18,26 | 0,00 | 17,61 | 4,39% | - |
| 29.10.2020 | 16,79 | 16,99 | 16,63 | 16,87 | 1,20% | - |
| 28.10.2020 | 16,83 | 16,93 | 16,57 | 16,67 | -3,08% | - |
| 27.10.2020 | 17,51 | 17,60 | 17,20 | 17,20 | -1,29% | - |
| 26.10.2020 | 17,58 | 17,58 | 17,27 | 17,42 | -3,22% | - |
| 23.10.2020 | 17,86 | 18,03 | 17,73 | 18,00 | 0,73% | - |
| 22.10.2020 | 17,63 | 17,90 | 17,56 | 17,87 | 1,79% | - |
| 21.10.2020 | 17,62 | 17,70 | 17,43 | 17,56 | -0,76% | - |
| 20.10.2020 | 17,86 | 18,01 | 17,62 | 17,69 | 0,54% | - |
| 19.10.2020 | 18,06 | 18,16 | 0,00 | 17,60 | -2,36% | - |
| 16.10.2020 | 17,98 | 18,13 | 17,90 | 18,02 | -0,61% | - |
| 15.10.2020 | 17,95 | 18,23 | 17,90 | 18,13 | -0,74% | - |
| 14.10.2020 | 17,93 | 18,31 | 17,68 | 18,27 | 3,16% | - |
| 13.10.2020 | 17,71 | 17,71 | 17,70 | 17,71 | -1,25% | - |
| 12.10.2020 | 17,94 | 17,94 | 17,93 | 17,93 | -0,47% | - |
| 09.10.2020 | 18,08 | 18,20 | 17,98 | 18,02 | -0,39% | - |
| 08.10.2020 | 17,89 | 18,10 | 17,80 | 18,09 | 2,06% | - |
| 07.10.2020 | 17,71 | 17,83 | 17,64 | 17,72 | 2,22% | - |
| 06.10.2020 | 17,52 | 17,87 | 17,30 | 17,34 | -1,51% | - |
| 05.10.2020 | 17,59 | 17,60 | 17,58 | 17,60 | 1,12% | - |