23,200€
-2,40%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 23,77 | 23,79 | 23,15 | 23,20 | -2,40% | 23,00 |
| 15.10.2026 | 23,79 | 23,79 | 23,76 | 23,77 | -8,15% | - |
| 14.10.2026 | 26,20 | 26,32 | 25,80 | 25,88 | -0,75% | 12,00 |
| 13.10.2026 | 26,15 | 26,29 | 25,96 | 26,08 | -3,55% | 3.600,00 |
| 12.10.2026 | 27,31 | 27,31 | 26,99 | 27,04 | -0,04% | - |
| 09.10.2026 | 26,89 | 27,16 | 26,86 | 27,05 | 1,58% | 13,00 |
| 08.10.2026 | 26,52 | 26,63 | 26,23 | 26,63 | -1,24% | 108,00 |
| 07.10.2026 | 27,36 | 27,40 | 26,78 | 26,96 | -1,68% | 28,00 |
| 06.10.2026 | 27,42 | 27,54 | 27,30 | 27,42 | -0,62% | 1.216,00 |
| 05.10.2026 | 27,58 | 27,77 | 27,39 | 27,59 | 2,78% | - |
| 02.10.2026 | 26,70 | 27,06 | 26,21 | 26,85 | 1,24% | - |
| 01.10.2026 | 26,57 | 26,66 | 26,20 | 26,52 | -0,38% | 796,00 |
| 30.09.2026 | 26,58 | 26,92 | 26,52 | 26,62 | 3,99% | 2.541,00 |
| 29.09.2026 | 25,50 | 25,74 | 25,38 | 25,60 | 0,22% | 18,00 |
| 28.09.2026 | 25,55 | 25,70 | 25,35 | 25,54 | 1,67% | - |
| 25.09.2026 | 24,73 | 25,28 | 24,66 | 25,12 | -0,32% | 162,00 |
| 24.09.2026 | 25,30 | 25,60 | 24,97 | 25,20 | 4,07% | 120,00 |
| 23.09.2026 | 24,22 | 24,25 | 24,22 | 24,22 | 0,00% | - |
| 22.09.2026 | 24,16 | 24,28 | 24,14 | 24,22 | 0,37% | 506,00 |
| 21.09.2026 | 24,13 | 24,13 | 24,09 | 24,13 | 0,02% | 14,00 |
| 18.09.2026 | 23,99 | 24,25 | 23,96 | 24,12 | -0,14% | 17,00 |
| 17.09.2026 | 23,92 | 24,22 | 23,85 | 24,16 | 0,08% | 668,00 |
| 16.09.2026 | 23,96 | 24,38 | 23,92 | 24,14 | 1,19% | - |
| 15.09.2026 | 23,94 | 24,02 | 23,64 | 23,85 | 0,19% | 1.225,00 |
| 14.09.2026 | 23,94 | 23,97 | 23,59 | 23,81 | -0,65% | 845,00 |
| 11.09.2026 | 23,60 | 24,16 | 22,62 | 23,96 | 1,68% | 6.002,00 |
| 10.09.2026 | 23,98 | 24,12 | 23,51 | 23,57 | -3,97% | 7.368,00 |
| 09.09.2026 | 24,61 | 24,82 | 24,44 | 24,54 | -0,51% | 1.450,00 |
| 08.09.2026 | 24,85 | 24,92 | 24,66 | 24,67 | -3,78% | 36,00 |
| 07.09.2026 | 25,42 | 25,75 | 25,37 | 25,64 | 4,33% | 1.623,00 |
| 04.09.2026 | 24,37 | 24,67 | 24,10 | 24,57 | 1,70% | 162,00 |
| 03.09.2026 | 24,28 | 24,34 | 23,88 | 24,16 | 1,70% | 523,00 |
| 02.09.2026 | 23,66 | 23,90 | 23,29 | 23,76 | -1,86% | 1.310,00 |
| 01.09.2026 | 24,77 | 24,80 | 24,17 | 24,21 | -3,16% | - |
| 31.08.2026 | 25,08 | 25,39 | 24,99 | 25,00 | -0,66% | 863,00 |
| 28.08.2026 | 25,10 | 25,36 | 25,10 | 25,16 | -3,38% | 775,00 |
| 27.08.2026 | 25,99 | 26,17 | 25,85 | 26,04 | -1,36% | 570,00 |
| 26.08.2026 | 26,75 | 26,86 | 26,39 | 26,40 | -0,83% | 270,00 |
| 25.08.2026 | 26,55 | 26,80 | 26,46 | 26,62 | 0,09% | - |
| 24.08.2026 | 26,94 | 26,95 | 26,45 | 26,60 | 0,51% | 442,00 |
| 21.08.2026 | 26,37 | 26,68 | 26,35 | 26,46 | -1,51% | 1.320,00 |
| 20.08.2026 | 26,80 | 27,04 | 26,78 | 26,87 | -3,17% | - |
| 19.08.2026 | 27,10 | 27,75 | 27,04 | 27,75 | -2,29% | 480,00 |
| 05.05.2026 | 28,52 | 28,53 | 28,39 | 28,40 | -0,46% | - |
| 04.05.2026 | 28,95 | 28,95 | 28,51 | 28,53 | -2,78% | - |
| 30.04.2026 | 28,62 | 29,41 | 28,44 | 29,34 | 1,05% | 17,00 |
| 29.04.2026 | 29,03 | 29,10 | 29,01 | 29,04 | 1,29% | 14,00 |
| 28.04.2026 | 29,23 | 29,32 | 28,61 | 28,67 | -2,18% | 150,00 |
| 27.04.2026 | 29,12 | 29,32 | 28,71 | 29,31 | 2,21% | 2.475,00 |
| 24.04.2026 | 28,72 | 28,76 | 28,29 | 28,67 | 0,68% | 300,00 |
| 23.04.2026 | 28,48 | 28,90 | 28,29 | 28,48 | -3,38% | 6.306,00 |
| 22.04.2026 | 29,00 | 29,64 | 28,95 | 29,47 | 8,41% | 3.378,00 |
| 21.04.2026 | 27,48 | 27,50 | 26,94 | 27,19 | -1,25% | 288,00 |
| 20.04.2026 | 27,44 | 27,77 | 27,28 | 27,53 | -0,27% | 1.036,00 |
| 17.04.2026 | 26,50 | 27,61 | 26,33 | 27,61 | 0,55% | 2.446,00 |
| 16.04.2026 | 27,58 | 27,69 | 27,23 | 27,46 | 1,87% | 255,00 |
| 15.04.2026 | 26,72 | 26,98 | 26,72 | 26,95 | -4,08% | 7.936,00 |
| 14.04.2026 | 27,72 | 28,11 | 27,69 | 28,10 | 1,39% | 28,00 |
| 13.04.2026 | 27,27 | 27,72 | 27,20 | 27,71 | 0,04% | 176,00 |
| 10.04.2026 | 27,67 | 27,71 | 27,44 | 27,70 | 1,35% | - |
| 09.04.2026 | 27,16 | 27,48 | 26,95 | 27,33 | -1,57% | 976,00 |
| 08.04.2026 | 27,40 | 27,92 | 27,34 | 27,77 | 11,10% | 76,00 |
| 07.04.2026 | 24,85 | 25,09 | 24,42 | 24,99 | 2,63% | 59,00 |
| 02.04.2026 | 24,05 | 24,45 | 23,89 | 24,35 | -2,33% | 2.832,00 |
| 01.04.2026 | 24,80 | 25,17 | 24,68 | 24,93 | 5,01% | 2.224,00 |
| 31.03.2026 | 23,58 | 23,78 | 23,09 | 23,74 | 3,40% | 84,00 |
| 30.03.2026 | 23,10 | 23,23 | 22,80 | 22,96 | -1,96% | 12,00 |
| 27.03.2026 | 24,12 | 24,14 | 23,39 | 23,42 | -5,60% | - |
| 26.03.2026 | 25,16 | 25,20 | 24,81 | 24,81 | -6,45% | 1.195,00 |
| 25.03.2026 | 26,28 | 26,68 | 26,23 | 26,52 | 6,21% | 2.339,00 |
| 24.03.2026 | 24,25 | 25,01 | 24,23 | 24,97 | 0,85% | 1.505,00 |
| 23.03.2026 | 23,53 | 25,34 | 23,39 | 24,76 | 1,73% | 881,00 |
| 20.03.2026 | 25,39 | 25,39 | 24,16 | 24,34 | -4,10% | 10,00 |
| 19.03.2026 | 26,04 | 26,04 | 24,97 | 25,38 | -4,44% | 2.557,00 |
| 18.03.2026 | 27,16 | 27,20 | 26,15 | 26,56 | 2,15% | 232,00 |
| 17.03.2026 | 25,91 | 26,22 | 25,87 | 26,00 | 1,33% | 1.808,00 |
| 16.03.2026 | 25,68 | 26,16 | 25,58 | 25,66 | -3,35% | 2.308,00 |
| 13.03.2026 | 26,45 | 26,74 | 26,17 | 26,55 | -3,84% | 5.800,00 |
| 12.03.2026 | 27,63 | 27,91 | 27,55 | 27,61 | -1,95% | - |
| 11.03.2026 | 28,29 | 28,29 | 28,03 | 28,16 | 0,28% | 390,00 |
| 10.03.2026 | 27,71 | 28,47 | 27,55 | 28,08 | 4,00% | 2.723,00 |
| 09.03.2026 | 26,24 | 27,17 | 26,13 | 27,00 | -2,67% | 325,00 |
| 06.03.2026 | 28,38 | 28,43 | 27,69 | 27,74 | -2,08% | 530,00 |
| 05.03.2026 | 28,74 | 28,74 | 28,03 | 28,33 | 0,14% | - |
| 04.03.2026 | 27,33 | 28,35 | 27,32 | 28,29 | -2,45% | 2.660,00 |
| 03.03.2026 | 29,27 | 29,55 | 28,03 | 29,00 | -3,72% | 2.005,00 |
| 02.03.2026 | 30,10 | 30,16 | 29,47 | 30,12 | 0,20% | 501,00 |
| 27.02.2026 | 30,12 | 30,17 | 30,05 | 30,06 | -0,96% | 840,00 |
| 26.02.2026 | 30,33 | 30,55 | 30,31 | 30,35 | -0,98% | 600,00 |
| 25.02.2026 | 30,48 | 30,87 | 30,41 | 30,65 | -1,16% | 4.610,00 |
| 24.02.2026 | 31,08 | 31,09 | 30,82 | 31,01 | 0,49% | - |
| 23.02.2026 | 30,78 | 30,89 | 30,76 | 30,86 | 0,42% | 15,00 |
| 20.02.2026 | 30,68 | 30,77 | 30,61 | 30,73 | 2,03% | 1.764,00 |
| 19.02.2026 | 30,05 | 31,03 | 30,02 | 30,12 | -3,80% | - |
| 18.02.2026 | 31,15 | 31,61 | 31,11 | 31,31 | 2,05% | 670,00 |
| 17.02.2026 | 30,79 | 30,81 | 29,99 | 30,68 | -1,51% | 1.760,00 |
| 16.02.2026 | 31,18 | 31,20 | 31,10 | 31,15 | -7,26% | 674,00 |
| 13.02.2026 | 29,16 | 33,85 | 29,09 | 33,59 | 17,82% | 1.800,00 |
| 12.02.2026 | 29,69 | 29,79 | 28,49 | 28,51 | -3,55% | 1.224,00 |
| 11.02.2026 | 29,32 | 29,66 | 29,23 | 29,56 | 0,78% | 45,00 |