Deutsche Märkte öffnen in 7 Stunden 23 Minuten

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,20+0,11 (+0,32%)
Börsenschluss: 04:00PM EST
34,20 0,00 (0,00%)
Nachbörse: 04:07PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202234,0034,5534,0234,2034,20598.803
30. Nov. 202233,1034,0932,7834,0934,09528.000
29. Nov. 202232,9633,3232,7533,2133,21390.500
28. Nov. 202232,7533,0332,3532,9632,96488.300
25. Nov. 202232,6733,1632,6033,0333,03246.200
25. Nov. 20220.3 Dividende
23. Nov. 202233,0433,2532,6833,0432,74677.800
22. Nov. 202232,9933,1132,1432,8732,57551.700
21. Nov. 202232,1933,1632,0732,9032,60676.700
18. Nov. 202232,4832,6731,7132,0531,76660.300
17. Nov. 202231,5832,3131,1932,0431,75654.600
16. Nov. 202231,7932,0530,8331,9931,70772.500
15. Nov. 202231,0032,2530,5831,8631,571.151.500
14. Nov. 202229,3330,5629,1029,6029,33827.800
11. Nov. 202229,4429,6728,9229,4329,161.057.200
10. Nov. 202229,4130,1029,3329,4529,18841.800
09. Nov. 202229,0329,2328,2228,3028,04339.500
08. Nov. 202229,4929,8628,8229,3729,10383.900
07. Nov. 202229,3229,7428,9129,2328,96610.200
04. Nov. 202228,1529,1728,0729,0728,81509.000
03. Nov. 202228,1528,1527,5727,9327,68391.300
02. Nov. 202228,9629,4728,5328,5528,29628.700
01. Nov. 202229,1429,5828,9929,2328,96513.800
31. Okt. 202229,1729,3828,7228,8928,63658.600
28. Okt. 202228,8529,4128,7129,1828,92437.500
27. Okt. 202228,8929,3528,6628,7728,51336.500
26. Okt. 202228,5029,1928,3428,6728,41547.200
25. Okt. 202227,4228,4127,4228,4028,14413.400
24. Okt. 202227,3027,7726,8527,5027,25393.600
21. Okt. 202226,5127,2826,2027,1326,88679.300
20. Okt. 202227,2027,3826,1626,3026,06407.900
19. Okt. 202227,6427,9926,8627,1726,92391.600
18. Okt. 202227,6128,2127,6127,8527,60455.300
17. Okt. 202227,1927,5927,0927,2527,00463.900
14. Okt. 202227,0527,1526,3026,6826,44472.200
13. Okt. 202225,6026,8525,1926,7226,48545.800
12. Okt. 202226,1826,3825,9426,1425,90442.600
11. Okt. 202225,5226,5425,5026,0125,77465.300
10. Okt. 202225,5325,9825,2925,8925,65559.200
07. Okt. 202225,6925,9725,2225,5825,35935.800
06. Okt. 202226,5426,6325,8025,8425,61402.500
05. Okt. 202226,0527,0326,0526,6226,38764.800
04. Okt. 202226,3127,2426,3126,6526,411.031.300
03. Okt. 202225,5626,5825,1626,0525,81849.200
30. Sept. 202225,2325,4224,8225,1424,911.520.400
29. Sept. 202226,0726,1924,8125,1724,941.375.000
28. Sept. 202226,2326,6225,6926,4626,22953.700
27. Sept. 202227,2227,6325,9326,0425,801.044.300
26. Sept. 202226,8827,2626,7627,0126,76823.900
23. Sept. 202227,0927,2326,4527,0326,78981.200
22. Sept. 202227,9228,0027,3727,4627,21718.400
21. Sept. 202228,2028,6327,9628,0027,75568.700
20. Sept. 202227,9828,1427,8128,0027,75575.200
19. Sept. 202227,9328,2527,8628,1827,92416.300
16. Sept. 202227,8428,1327,6928,1227,86812.100
15. Sept. 202228,2428,6127,8828,0327,78795.500
14. Sept. 202228,2828,3827,9728,3228,06627.800
13. Sept. 202229,0229,1728,0228,1827,92696.300
12. Sept. 202228,7029,5728,7029,5629,29597.600
09. Sept. 202228,0628,7928,0628,5228,26498.300
08. Sept. 202228,3128,6627,7627,8927,64725.200
07. Sept. 202228,3528,6128,0128,4428,18825.600
06. Sept. 202228,3128,4928,0628,3328,07879.200
02. Sept. 202228,6328,6327,7028,0727,822.670.900
01. Sept. 202227,7628,4427,4528,4328,171.183.600
31. Aug. 202228,9729,1828,0528,1027,84473.600
30. Aug. 202229,7329,7828,9828,9928,73328.300
29. Aug. 202229,0029,7428,7729,4829,21505.100
26. Aug. 202230,6430,7029,2529,3229,05414.800
25. Aug. 202230,0530,7629,9330,6430,36309.500
24. Aug. 202230,0530,2729,6529,9529,68400.600
23. Aug. 202230,5330,6929,7830,2730,00627.300
22. Aug. 202230,9631,1030,6430,6930,41582.300
22. Aug. 20220.3 Dividende
19. Aug. 202231,7432,0231,5331,5931,011.064.600
18. Aug. 202231,7031,9931,4331,8931,30369.800
17. Aug. 202231,9232,0431,5731,8431,25456.100
16. Aug. 202232,0032,5131,7232,1131,52455.300
15. Aug. 202232,0132,2131,7731,9431,35472.300
12. Aug. 202231,9532,3631,8132,3231,72511.400
11. Aug. 202231,1932,4831,1931,8331,24648.600
10. Aug. 202230,6431,0929,9331,0030,43858.700
09. Aug. 202231,0531,2029,8730,7930,22906.200
08. Aug. 202229,9232,4729,5431,6531,061.220.500
05. Aug. 202230,0630,6129,7630,5429,98643.200
04. Aug. 202230,3530,5330,0730,1929,63374.700
03. Aug. 202229,9630,5729,8030,5229,96364.900
02. Aug. 202230,4630,4629,6829,9229,37359.800
01. Aug. 202229,2930,4429,2930,3629,80447.500
29. Juli 202229,5329,7829,1929,5328,98560.800
28. Juli 202229,6530,2629,3329,8129,26640.400
27. Juli 202229,5429,6829,0929,5428,99372.300
26. Juli 202229,0929,4228,6829,3428,80444.100
25. Juli 202229,4429,7429,2029,3828,84352.600
22. Juli 202229,3629,4128,9129,3728,83381.600
21. Juli 202228,8729,1828,5529,1728,63372.000
20. Juli 202229,4529,7728,7029,1328,59772.600
19. Juli 202228,8629,4328,7929,3328,79463.600
18. Juli 202228,6628,9228,2428,3827,86604.200
15. Juli 202228,5228,7528,1528,5127,98404.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...