18,280€
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,00% | - |
| 20.10.2026 | 18,06 | 18,30 | 18,06 | 18,28 | 1,05% | - |
| 19.10.2026 | 18,30 | 18,36 | 18,07 | 18,09 | -0,88% | - |
| 16.10.2026 | 18,38 | 18,47 | 18,21 | 18,25 | -0,60% | 3.780,00 |
| 15.10.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,16% | - |
| 14.10.2026 | 18,30 | 18,50 | 18,27 | 18,39 | 0,44% | 13,00 |
| 13.10.2026 | 18,22 | 18,37 | 18,20 | 18,31 | 0,33% | - |
| 12.10.2026 | 18,30 | 18,38 | 18,20 | 18,25 | 0,00% | - |
| 09.10.2026 | 18,36 | 18,38 | 18,19 | 18,25 | -0,11% | 4.083,00 |
| 08.10.2026 | 18,12 | 18,29 | 18,02 | 18,27 | 0,66% | 630,00 |
| 07.10.2026 | 18,06 | 18,20 | 18,04 | 18,15 | 0,11% | 81,00 |
| 06.10.2026 | 17,93 | 18,18 | 17,92 | 18,13 | 1,12% | 13,00 |
| 05.10.2026 | 17,89 | 17,99 | 17,82 | 17,93 | -0,22% | 84,00 |
| 02.10.2026 | 17,97 | 18,07 | 17,89 | 17,97 | 0,17% | 308,00 |
| 01.10.2026 | 17,93 | 18,12 | 17,76 | 17,94 | 0,22% | - |
| 30.09.2026 | 18,06 | 18,08 | 17,88 | 17,90 | -0,94% | 45,00 |
| 29.09.2026 | 18,16 | 18,24 | 17,99 | 18,07 | -1,85% | 13,00 |
| 28.09.2026 | 18,32 | 18,52 | 18,26 | 18,41 | 0,27% | - |
| 25.09.2026 | 18,44 | 18,46 | 18,28 | 18,36 | -0,16% | - |
| 24.09.2026 | 18,18 | 18,46 | 18,14 | 18,39 | 0,77% | 7.530,00 |
| 23.09.2026 | 18,42 | 18,48 | 18,17 | 18,25 | -0,98% | - |
| 22.09.2026 | 18,38 | 18,47 | 18,33 | 18,43 | 0,22% | 20,00 |
| 21.09.2026 | 18,34 | 18,45 | 18,22 | 18,39 | 0,77% | 4.722,00 |
| 18.09.2026 | 18,48 | 18,50 | 18,20 | 18,25 | -1,19% | 4.737,00 |
| 17.09.2026 | 18,42 | 18,53 | 18,37 | 18,47 | 0,76% | 9.476,00 |
| 16.09.2026 | 18,34 | 18,45 | 18,25 | 18,33 | 0,11% | 2.000,00 |
| 15.09.2026 | 18,26 | 18,34 | 18,16 | 18,31 | 0,33% | 14,00 |
| 14.09.2026 | 18,16 | 18,35 | 18,16 | 18,25 | 0,11% | 3.013,00 |
| 11.09.2026 | 18,40 | 18,42 | 18,16 | 18,23 | -0,44% | 5.898,00 |
| 10.09.2026 | 18,33 | 18,35 | 18,17 | 18,31 | 0,27% | - |
| 09.09.2026 | 18,32 | 18,43 | 18,25 | 18,26 | -0,27% | 27,00 |
| 08.09.2026 | 18,34 | 18,48 | 18,28 | 18,31 | -0,11% | 81,00 |
| 07.09.2026 | 18,40 | 18,43 | 18,28 | 18,33 | -0,33% | 13,00 |
| 04.09.2026 | 18,28 | 18,43 | 18,18 | 18,39 | 0,60% | - |
| 03.09.2026 | 18,56 | 18,57 | 18,24 | 18,28 | -1,56% | 54,00 |
| 02.09.2026 | 18,30 | 18,57 | 18,28 | 18,57 | 1,31% | - |
| 01.09.2026 | 18,34 | 18,41 | 18,28 | 18,33 | -0,11% | 1.584,00 |
| 31.08.2026 | 18,37 | 18,45 | 18,29 | 18,35 | -0,11% | 13,00 |
| 28.08.2026 | 18,30 | 18,45 | 18,20 | 18,37 | 0,55% | - |
| 27.08.2026 | 18,36 | 18,38 | 18,24 | 18,27 | -0,11% | - |
| 26.08.2026 | 18,41 | 18,49 | 18,28 | 18,29 | -0,60% | - |
| 25.08.2026 | 18,52 | 18,56 | 18,35 | 18,40 | -0,49% | - |
| 24.08.2026 | 18,28 | 18,51 | 18,20 | 18,49 | 0,87% | 7.800,00 |
| 21.08.2026 | 18,10 | 18,37 | 18,08 | 18,33 | 1,44% | 78,00 |
| 20.08.2026 | 18,17 | 18,20 | 17,99 | 18,07 | -0,44% | - |
| 19.08.2026 | 18,05 | 18,19 | 18,05 | 18,15 | -0,11% | - |
| 05.05.2026 | 18,18 | 18,34 | 18,03 | 18,17 | -0,22% | - |
| 04.05.2026 | 18,18 | 18,28 | 17,95 | 18,21 | 0,33% | 56,00 |
| 30.04.2026 | 18,17 | 18,21 | 17,60 | 18,15 | -0,33% | 15.700,00 |
| 29.04.2026 | 18,45 | 18,53 | 18,15 | 18,21 | -1,25% | 15,00 |
| 28.04.2026 | 18,30 | 18,51 | 18,28 | 18,44 | 0,60% | 880,00 |
| 27.04.2026 | 18,30 | 18,40 | 18,22 | 18,33 | -0,11% | 1.100,00 |
| 24.04.2026 | 18,24 | 18,43 | 18,20 | 18,35 | 0,66% | - |
| 23.04.2026 | 18,34 | 18,38 | 17,99 | 18,23 | -0,98% | 558,00 |
| 22.04.2026 | 18,41 | 18,47 | 18,28 | 18,41 | 0,93% | 58,00 |
| 21.04.2026 | 18,38 | 18,51 | 18,21 | 18,24 | -0,82% | 15,00 |
| 20.04.2026 | 18,23 | 18,56 | 18,20 | 18,39 | 0,11% | 1.026,00 |
| 17.04.2026 | 18,48 | 18,54 | 18,35 | 18,37 | -0,54% | 17,00 |
| 16.04.2026 | 18,52 | 18,60 | 18,39 | 18,47 | -0,22% | - |
| 15.04.2026 | 18,62 | 18,76 | 18,45 | 18,51 | -1,07% | 392,00 |
| 14.04.2026 | 18,74 | 18,80 | 18,64 | 18,71 | -0,43% | 2.083,00 |
| 13.04.2026 | 18,68 | 18,86 | 18,62 | 18,79 | -0,42% | 5.057,00 |
| 10.04.2026 | 18,87 | 19,00 | 18,79 | 18,87 | 0,00% | 56,00 |
| 09.04.2026 | 18,74 | 18,93 | 18,70 | 18,87 | 0,32% | 677,00 |
| 08.04.2026 | 19,55 | 19,63 | 18,68 | 18,81 | -0,32% | 3.859,00 |
| 07.04.2026 | 18,81 | 19,03 | 18,65 | 18,87 | 0,43% | 3.338,00 |
| 02.04.2026 | 18,30 | 18,84 | 18,30 | 18,79 | 0,54% | 1.421,00 |
| 01.04.2026 | 19,06 | 19,08 | 18,59 | 18,69 | -1,99% | 14.500,00 |
| 31.03.2026 | 18,80 | 19,13 | 18,68 | 19,07 | 2,14% | 84,00 |
| 30.03.2026 | 18,38 | 18,77 | 18,30 | 18,67 | 0,54% | 90,00 |
| 27.03.2026 | 18,56 | 18,77 | 18,52 | 18,57 | 0,22% | 3.764,00 |
| 26.03.2026 | 18,38 | 18,69 | 18,36 | 18,53 | 0,22% | 1.721,00 |
| 25.03.2026 | 18,46 | 18,57 | 18,31 | 18,49 | -0,22% | 900,00 |
| 24.03.2026 | 18,00 | 18,61 | 17,99 | 18,53 | 2,32% | - |
| 23.03.2026 | 17,96 | 18,25 | 17,87 | 18,11 | 0,00% | 17.364,00 |
| 20.03.2026 | 18,48 | 18,60 | 17,94 | 18,11 | -2,27% | 2.825,00 |
| 19.03.2026 | 18,46 | 18,61 | 18,34 | 18,53 | 0,76% | 8.050,00 |
| 18.03.2026 | 18,80 | 18,82 | 18,37 | 18,39 | -1,29% | 27,00 |
| 17.03.2026 | 18,64 | 18,79 | 18,58 | 18,63 | -0,43% | 7.279,00 |
| 16.03.2026 | 18,82 | 18,82 | 18,67 | 18,71 | 0,21% | 14,00 |
| 13.03.2026 | 18,70 | 18,83 | 18,56 | 18,67 | -0,11% | 1.910,00 |
| 12.03.2026 | 18,80 | 19,11 | 18,69 | 18,69 | -1,48% | 2.251,00 |
| 11.03.2026 | 19,16 | 19,25 | 18,93 | 18,97 | -0,94% | 8.530,00 |
| 10.03.2026 | 19,32 | 19,50 | 19,03 | 19,15 | -1,24% | 78,00 |
| 09.03.2026 | 19,15 | 19,51 | 19,03 | 19,39 | 0,21% | 4.208,00 |
| 06.03.2026 | 19,48 | 19,87 | 19,16 | 19,35 | -0,41% | 14,00 |
| 05.03.2026 | 19,22 | 19,49 | 19,17 | 19,43 | 0,31% | 17,00 |
| 04.03.2026 | 19,04 | 19,43 | 18,96 | 19,37 | 0,94% | - |
| 03.03.2026 | 19,06 | 19,29 | 18,98 | 19,19 | -0,10% | 6.609,00 |
| 02.03.2026 | 18,95 | 19,40 | 18,91 | 19,21 | -0,52% | 1.985,00 |
| 27.02.2026 | 19,27 | 19,42 | 19,18 | 19,31 | 0,21% | 179,00 |
| 26.02.2026 | 19,21 | 19,27 | 18,77 | 19,27 | 0,10% | - |
| 25.02.2026 | 19,40 | 19,43 | 19,15 | 19,25 | -0,93% | 4.614,00 |
| 24.02.2026 | 19,46 | 19,52 | 19,36 | 19,43 | -0,31% | 1.200,00 |
| 23.02.2026 | 19,26 | 19,51 | 19,20 | 19,49 | 1,04% | 313,00 |
| 20.02.2026 | 19,06 | 19,37 | 18,99 | 19,29 | 1,26% | 2.670,00 |
| 19.02.2026 | 19,38 | 19,39 | 18,92 | 19,05 | -1,75% | 1.300,00 |
| 18.02.2026 | 19,44 | 19,51 | 19,10 | 19,39 | -0,31% | 10.208,00 |
| 17.02.2026 | 19,36 | 19,62 | 19,17 | 19,45 | 0,31% | 765,00 |
| 16.02.2026 | 19,39 | 19,47 | 19,25 | 19,39 | 0,00% | 200,00 |