13,720$
-1,22%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,01 | 14,13 | 13,65 | 13,71 | -1,30% | 37.133,00 |
| 15.10.2025 | 13,53 | 14,02 | 13,53 | 13,89 | 2,51% | 50.188,00 |
| 14.10.2025 | 13,17 | 13,59 | 13,17 | 13,55 | 1,50% | 50.292,00 |
| 13.10.2025 | 13,72 | 13,72 | 13,35 | 13,35 | -0,07% | 27.309,00 |
| 10.10.2025 | 13,56 | 13,60 | 13,11 | 13,36 | -1,91% | 44.682,00 |
| 09.10.2025 | 13,85 | 14,05 | 13,58 | 13,62 | -1,59% | 32.005,00 |
| 08.10.2025 | 13,93 | 13,93 | 13,67 | 13,84 | 0,51% | 31.168,00 |
| 07.10.2025 | 14,22 | 14,27 | 13,76 | 13,77 | -2,82% | 27.876,00 |
| 06.10.2025 | 14,56 | 14,70 | 14,15 | 14,17 | -1,12% | 43.851,00 |
| 03.10.2025 | 14,49 | 14,74 | 14,25 | 14,33 | 0,49% | 43.062,00 |
| 02.10.2025 | 14,71 | 14,72 | 14,20 | 14,26 | -2,99% | 39.159,00 |
| 01.10.2025 | 14,25 | 14,80 | 13,79 | 14,70 | 4,11% | 61.707,00 |
| 30.09.2025 | 14,14 | 14,15 | 13,85 | 14,12 | 0,93% | 37.468,00 |
| 29.09.2025 | 13,98 | 13,99 | 13,78 | 13,99 | 0,72% | 49.218,00 |
| 26.09.2025 | 13,71 | 13,99 | 13,66 | 13,89 | 1,61% | 71.163,00 |
| 25.09.2025 | 14,31 | 14,31 | 13,52 | 13,67 | -6,31% | 110.712,00 |
| 24.09.2025 | 14,65 | 14,83 | 14,50 | 14,59 | 0,21% | 46.133,00 |
| 23.09.2025 | 14,68 | 14,83 | 14,52 | 14,56 | -0,21% | 57.892,00 |
| 22.09.2025 | 14,27 | 14,62 | 14,27 | 14,59 | 1,67% | 40.576,00 |
| 19.09.2025 | 15,11 | 15,11 | 14,34 | 14,35 | -5,37% | 58.764,00 |
| 18.09.2025 | 15,06 | 15,29 | 14,98 | 15,17 | 0,76% | 60.689,00 |
| 17.09.2025 | 15,20 | 15,58 | 14,99 | 15,05 | -0,13% | 86.221,00 |
| 16.09.2025 | 15,10 | 15,30 | 14,95 | 15,07 | -0,20% | 41.125,00 |
| 15.09.2025 | 15,01 | 15,43 | 14,94 | 15,10 | 0,60% | 31.344,00 |
| 12.09.2025 | 15,15 | 15,29 | 14,99 | 15,01 | -1,77% | 85.399,00 |
| 11.09.2025 | 14,98 | 15,42 | 14,88 | 15,28 | 2,00% | 97.582,00 |
| 10.09.2025 | 15,10 | 15,35 | 14,77 | 14,98 | -1,64% | 117.600,00 |
| 09.09.2025 | 14,86 | 15,28 | 14,52 | 15,23 | 4,03% | 84.239,00 |
| 08.09.2025 | 14,91 | 15,25 | 14,63 | 14,64 | -2,14% | 64.383,00 |
| 05.09.2025 | 14,77 | 14,97 | 14,60 | 14,96 | 3,24% | 110.290,00 |
| 04.09.2025 | 14,22 | 14,51 | 14,11 | 14,49 | 1,33% | 83.493,00 |
| 03.09.2025 | 14,51 | 14,64 | 14,08 | 14,30 | -2,19% | 95.711,00 |
| 02.09.2025 | 14,49 | 14,82 | 14,37 | 14,62 | 1,07% | 78.981,00 |
| 29.08.2025 | 14,24 | 14,65 | 14,24 | 14,47 | -0,10% | 69.287,00 |
| 28.08.2025 | 14,50 | 14,56 | 14,22 | 14,48 | -0,75% | 65.764,00 |
| 27.08.2025 | 14,30 | 14,61 | 14,21 | 14,59 | 2,60% | 42.399,00 |
| 26.08.2025 | 14,37 | 14,37 | 13,84 | 14,22 | -0,28% | 54.858,00 |
| 25.08.2025 | 14,44 | 14,44 | 14,12 | 14,26 | -0,87% | 26.105,00 |
| 22.08.2025 | 13,99 | 14,83 | 13,99 | 14,39 | 4,16% | 158.921,00 |
| 21.08.2025 | 13,80 | 14,00 | 13,75 | 13,81 | -0,50% | 73.627,00 |
| 20.08.2025 | 13,80 | 14,08 | 13,80 | 13,88 | 1,76% | 91.187,00 |
| 19.08.2025 | 13,61 | 13,88 | 13,61 | 13,64 | 1,34% | 53.915,00 |
| 18.08.2025 | 13,79 | 13,88 | 13,44 | 13,46 | -1,82% | 39.250,00 |
| 15.08.2025 | 13,94 | 13,94 | 13,62 | 13,71 | -1,12% | 76.431,00 |
| 14.08.2025 | 13,65 | 13,91 | 13,38 | 13,87 | -0,47% | 109.483,00 |
| 13.08.2025 | 13,38 | 14,21 | 13,32 | 13,93 | 4,74% | 135.785,00 |
| 12.08.2025 | 12,85 | 13,33 | 12,83 | 13,30 | 4,48% | 104.403,00 |
| 11.08.2025 | 12,40 | 12,98 | 12,32 | 12,73 | 3,75% | 120.942,00 |
| 08.08.2025 | 11,48 | 12,91 | 11,48 | 12,27 | 18,32% | 244.630,00 |
| 07.08.2025 | 10,00 | 10,38 | 10,00 | 10,37 | 5,07% | 110.006,00 |
| 06.08.2025 | 9,93 | 10,03 | 9,74 | 9,87 | -0,70% | 188.228,00 |
| 05.08.2025 | 9,79 | 9,97 | 9,64 | 9,94 | 1,53% | 71.199,00 |
| 04.08.2025 | 10,09 | 10,09 | 9,77 | 9,79 | -1,66% | 37.972,00 |
| 01.08.2025 | 10,06 | 10,11 | 9,76 | 9,96 | -2,21% | 91.687,00 |
| 31.07.2025 | 10,19 | 10,26 | 9,96 | 10,18 | -2,40% | 127.210,00 |
| 30.07.2025 | 10,76 | 10,78 | 10,39 | 10,43 | -2,98% | 89.793,00 |
| 29.07.2025 | 11,24 | 11,24 | 10,75 | 10,75 | -5,37% | 70.121,00 |
| 28.07.2025 | 11,69 | 11,74 | 11,30 | 11,36 | -3,32% | 72.647,00 |
| 25.07.2025 | 11,46 | 11,76 | 11,29 | 11,75 | 3,34% | 62.798,00 |
| 24.07.2025 | 11,50 | 11,64 | 11,35 | 11,37 | -2,24% | 80.527,00 |
| 23.07.2025 | 10,84 | 11,73 | 10,73 | 11,63 | 8,69% | 99.260,00 |
| 22.07.2025 | 10,36 | 10,83 | 10,36 | 10,70 | 3,98% | 95.709,00 |
| 21.07.2025 | 9,85 | 10,29 | 9,82 | 10,29 | 5,00% | 64.459,00 |
| 18.07.2025 | 9,88 | 10,08 | 9,71 | 9,80 | -0,56% | 54.367,00 |
| 17.07.2025 | 9,83 | 9,99 | 9,76 | 9,86 | 1,28% | 64.802,00 |
| 16.07.2025 | 9,56 | 9,76 | 9,44 | 9,73 | 1,51% | 98.010,00 |
| 15.07.2025 | 10,39 | 10,46 | 9,58 | 9,59 | -7,57% | 109.151,00 |
| 14.07.2025 | 10,50 | 10,54 | 10,27 | 10,37 | -0,91% | 48.455,00 |
| 11.07.2025 | 10,49 | 10,52 | 10,27 | 10,47 | -2,47% | 46.040,00 |
| 10.07.2025 | 10,55 | 10,86 | 10,49 | 10,73 | 1,32% | 64.198,00 |
| 09.07.2025 | 10,42 | 10,64 | 10,27 | 10,59 | 1,63% | 36.963,00 |
| 08.07.2025 | 10,20 | 10,56 | 10,11 | 10,42 | 3,68% | 60.459,00 |
| 07.07.2025 | 10,25 | 10,34 | 9,97 | 10,05 | -2,43% | 46.183,00 |
| 03.07.2025 | 10,21 | 10,33 | 10,10 | 10,30 | 0,59% | 49.423,00 |
| 02.07.2025 | 10,18 | 10,33 | 9,96 | 10,24 | -0,10% | 86.661,00 |
| 01.07.2025 | 9,62 | 10,38 | 9,61 | 10,25 | 6,00% | 144.268,00 |
| 30.06.2025 | 9,82 | 9,82 | 9,48 | 9,67 | 0,00% | 45.356,00 |
| 27.06.2025 | 9,29 | 9,67 | 9,21 | 9,67 | 4,31% | 106.158,00 |
| 26.06.2025 | 9,92 | 9,92 | 9,26 | 9,27 | -6,36% | 92.793,00 |
| 25.06.2025 | 10,23 | 10,23 | 9,90 | 9,90 | -3,23% | 53.458,00 |
| 24.06.2025 | 9,78 | 10,34 | 9,78 | 10,23 | 4,23% | 74.075,00 |
| 23.06.2025 | 9,65 | 9,84 | 9,56 | 9,82 | 0,56% | 49.798,00 |
| 20.06.2025 | 9,70 | 9,90 | 9,63 | 9,76 | 0,31% | 80.826,00 |
| 18.06.2025 | 9,90 | 9,93 | 9,66 | 9,73 | -1,12% | 131.738,00 |
| 17.06.2025 | 9,99 | 10,30 | 9,67 | 9,84 | -1,99% | 127.194,00 |
| 16.06.2025 | 9,53 | 10,04 | 9,49 | 10,04 | 5,02% | 79.068,00 |
| 13.06.2025 | 10,00 | 10,13 | 9,56 | 9,56 | -4,69% | 85.257,00 |
| 12.06.2025 | 10,13 | 10,20 | 9,93 | 10,03 | -1,08% | 72.758,00 |
| 11.06.2025 | 10,06 | 10,37 | 9,99 | 10,14 | 0,10% | 90.957,00 |
| 10.06.2025 | 10,05 | 10,38 | 9,91 | 10,13 | 2,32% | 114.375,00 |
| 09.06.2025 | 9,87 | 10,20 | 9,76 | 9,90 | 1,23% | 90.835,00 |
| 06.06.2025 | 10,08 | 10,29 | 9,78 | 9,78 | -2,10% | 72.196,00 |
| 05.06.2025 | 10,34 | 10,41 | 9,85 | 9,99 | -3,99% | 77.892,00 |
| 04.06.2025 | 10,69 | 10,69 | 10,39 | 10,41 | -1,89% | 76.034,00 |
| 03.06.2025 | 10,40 | 10,74 | 10,28 | 10,61 | 1,29% | 84.949,00 |
| 02.06.2025 | 10,40 | 10,53 | 10,20 | 10,47 | -0,48% | 69.421,00 |
| 30.05.2025 | 10,44 | 10,64 | 10,37 | 10,52 | 0,67% | 110.831,00 |
| 29.05.2025 | 10,53 | 10,75 | 10,36 | 10,45 | -0,95% | 106.681,00 |
| 28.05.2025 | 11,06 | 11,14 | 10,46 | 10,55 | -6,22% | 79.258,00 |
| 27.05.2025 | 11,06 | 11,50 | 11,06 | 11,25 | 4,99% | 59.274,00 |