10,100€
1,51%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 10,15 | 10,25 | 10,05 | 10,15 | -1,93% | 3,00 |
| 22.12.2025 | 10,00 | 10,45 | 10,00 | 10,35 | 1,97% | - |
| 19.12.2025 | 9,95 | 10,25 | 9,90 | 10,15 | 0,00% | - |
| 18.12.2025 | 10,00 | 10,25 | 9,93 | 10,15 | 0,00% | - |
| 17.12.2025 | 10,20 | 10,55 | 10,15 | 10,15 | 1,00% | - |
| 16.12.2025 | 10,15 | 10,25 | 10,03 | 10,05 | -1,95% | - |
| 15.12.2025 | 10,10 | 10,25 | 9,98 | 10,25 | 0,99% | - |
| 12.12.2025 | 10,25 | 10,25 | 9,85 | 10,15 | 1,00% | - |
| 11.12.2025 | 9,83 | 10,15 | 9,78 | 10,05 | 1,77% | - |
| 10.12.2025 | 9,53 | 10,15 | 9,50 | 9,88 | 3,13% | - |
| 09.12.2025 | 9,45 | 9,78 | 9,40 | 9,58 | -1,29% | - |
| 08.12.2025 | 10,10 | 10,15 | 9,58 | 9,70 | -3,96% | - |
| 05.12.2025 | 9,80 | 10,15 | 9,78 | 10,10 | 0,75% | - |
| 04.12.2025 | 10,20 | 10,35 | 10,03 | 10,03 | -2,67% | - |
| 03.12.2025 | 10,60 | 10,75 | 10,15 | 10,30 | -2,83% | - |
| 02.12.2025 | 10,50 | 10,75 | 10,45 | 10,60 | 1,44% | - |
| 01.12.2025 | 10,85 | 11,00 | 10,45 | 10,45 | -4,13% | - |
| 28.11.2025 | 10,85 | 11,15 | 10,55 | 10,90 | 0,46% | - |
| 27.11.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 1,88% | 4,00 |
| 26.11.2025 | 11,80 | 11,80 | 10,45 | 10,65 | -6,99% | - |
| 25.11.2025 | 12,70 | 12,90 | 11,35 | 11,45 | -8,40% | - |
| 24.11.2025 | 12,65 | 12,75 | 12,35 | 12,50 | -0,40% | - |
| 21.11.2025 | 11,95 | 12,60 | 11,70 | 12,55 | 5,02% | - |
| 20.11.2025 | 12,35 | 12,45 | 11,75 | 11,95 | -2,85% | - |
| 19.11.2025 | 12,30 | 12,55 | 11,95 | 12,30 | -1,99% | - |
| 18.11.2025 | 12,20 | 12,60 | 12,00 | 12,55 | 1,21% | - |
| 14.11.2025 | 12,35 | 12,55 | 12,10 | 12,40 | -1,98% | - |
| 13.11.2025 | 12,50 | 12,75 | 12,25 | 12,65 | 0,00% | - |
| 12.11.2025 | 12,50 | 12,75 | 12,30 | 12,65 | 3,69% | - |
| 11.11.2025 | 11,70 | 12,45 | 11,65 | 12,20 | 2,95% | - |
| 10.11.2025 | 11,95 | 12,30 | 11,70 | 11,85 | -0,42% | - |
| 07.11.2025 | 11,65 | 11,95 | 11,50 | 11,90 | 1,28% | - |
| 06.11.2025 | 12,05 | 12,05 | 11,50 | 11,75 | -2,08% | - |
| 05.11.2025 | 11,80 | 12,15 | 11,55 | 12,00 | 3,45% | 24,00 |
| 04.11.2025 | 11,55 | 12,05 | 11,50 | 11,60 | 0,87% | - |
| 03.11.2025 | 11,55 | 11,75 | 11,35 | 11,50 | 0,00% | - |
| 31.10.2025 | 11,85 | 11,85 | 11,35 | 11,50 | -1,29% | - |
| 30.10.2025 | 11,75 | 11,95 | 11,55 | 11,65 | -2,10% | - |
| 28.10.2025 | 12,15 | 12,25 | 11,75 | 11,90 | -0,83% | - |
| 27.10.2025 | 12,30 | 12,55 | 12,00 | 12,00 | -2,44% | - |
| 24.10.2025 | 12,30 | 12,35 | 12,10 | 12,30 | 1,23% | - |
| 23.10.2025 | 12,40 | 12,45 | 12,00 | 12,15 | 0,00% | - |
| 22.10.2025 | 12,35 | 12,55 | 12,15 | 12,15 | -2,41% | - |
| 21.10.2025 | 12,10 | 12,45 | 11,95 | 12,45 | 2,89% | - |
| 20.10.2025 | 11,65 | 12,15 | 11,60 | 12,10 | 4,31% | - |
| 17.10.2025 | 11,65 | 11,85 | 11,55 | 11,60 | -3,33% | - |
| 16.10.2025 | 12,00 | 12,15 | 11,85 | 12,00 | 1,27% | - |
| 15.10.2025 | 11,65 | 12,15 | 11,60 | 11,85 | 2,16% | - |
| 14.10.2025 | 11,40 | 11,75 | 11,35 | 11,60 | 0,00% | - |
| 13.10.2025 | 11,65 | 11,85 | 11,55 | 11,60 | 1,31% | - |
| 10.10.2025 | 11,75 | 12,00 | 11,35 | 11,45 | -3,38% | - |
| 09.10.2025 | 11,80 | 12,10 | 11,70 | 11,85 | 0,42% | - |
| 08.10.2025 | 11,90 | 12,05 | 11,75 | 11,80 | 0,00% | - |
| 07.10.2025 | 12,20 | 12,30 | 11,80 | 11,80 | -3,28% | - |
| 06.10.2025 | 12,25 | 12,60 | 12,15 | 12,20 | -0,41% | - |
| 03.10.2025 | 12,20 | 12,65 | 12,15 | 12,25 | 0,00% | - |
| 02.10.2025 | 12,55 | 12,70 | 12,10 | 12,25 | 0,41% | - |
| 01.10.2025 | 12,00 | 12,35 | 11,70 | 12,20 | 2,09% | - |
| 30.09.2025 | 11,90 | 12,05 | 11,80 | 11,95 | 0,84% | - |
| 29.09.2025 | 11,95 | 12,00 | 11,75 | 11,85 | -0,42% | 15,00 |
| 26.09.2025 | 11,75 | 11,95 | 11,65 | 11,90 | 0,85% | - |
| 25.09.2025 | 12,45 | 12,50 | 11,75 | 11,80 | -4,84% | - |
| 24.09.2025 | 12,30 | 12,65 | 12,30 | 12,40 | -0,80% | - |
| 23.09.2025 | 12,30 | 12,60 | 12,30 | 12,50 | 2,04% | - |
| 22.09.2025 | 12,15 | 12,45 | 12,10 | 12,25 | 0,00% | - |
| 19.09.2025 | 12,90 | 13,00 | 12,25 | 12,25 | -3,92% | - |
| 18.09.2025 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 17.09.2025 | 12,80 | 13,15 | 12,65 | 12,85 | 0,00% | - |
| 16.09.2025 | 12,75 | 12,95 | 12,60 | 12,85 | 0,39% | - |
| 15.09.2025 | 12,85 | 13,15 | 12,65 | 12,80 | 0,39% | - |
| 12.09.2025 | 13,00 | 13,05 | 12,75 | 12,75 | -2,67% | - |
| 11.09.2025 | 12,80 | 13,15 | 12,65 | 13,10 | 2,34% | - |
| 10.09.2025 | 13,05 | 13,15 | 12,60 | 12,80 | 0,00% | - |
| 09.09.2025 | 12,50 | 12,95 | 12,35 | 12,80 | 2,40% | - |
| 08.09.2025 | 12,80 | 13,00 | 12,45 | 12,50 | -1,96% | - |
| 05.09.2025 | 12,45 | 12,75 | 12,30 | 12,75 | 2,41% | - |
| 04.09.2025 | 12,30 | 12,60 | 12,10 | 12,45 | 1,63% | - |
| 03.09.2025 | 12,55 | 12,60 | 12,05 | 12,25 | -2,39% | - |
| 02.09.2025 | 12,35 | 12,75 | 12,25 | 12,55 | 1,21% | 1.500,00 |
| 01.09.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 29.08.2025 | 12,25 | 12,55 | 12,20 | 12,40 | -0,40% | - |
| 28.08.2025 | 12,55 | 12,65 | 12,15 | 12,45 | -0,80% | - |
| 27.08.2025 | 12,20 | 12,55 | 12,20 | 12,55 | 3,29% | 3,00 |
| 26.08.2025 | 12,20 | 12,35 | 11,85 | 12,15 | -0,82% | - |
| 25.08.2025 | 12,20 | 12,40 | 12,05 | 12,25 | 0,00% | - |
| 22.08.2025 | 11,90 | 12,65 | 11,90 | 12,25 | 2,94% | 4,00 |
| 21.08.2025 | 11,80 | 12,05 | 11,75 | 11,90 | -0,42% | - |
| 20.08.2025 | 11,70 | 12,10 | 11,55 | 11,95 | 1,70% | - |
| 19.08.2025 | 11,50 | 11,95 | 11,50 | 11,75 | 1,73% | - |
| 18.08.2025 | 11,70 | 11,90 | 11,55 | 11,55 | -1,28% | - |
| 15.08.2025 | 12,00 | 12,05 | 11,65 | 11,70 | -1,68% | - |
| 14.08.2025 | 11,80 | 11,95 | 11,45 | 11,90 | 0,00% | - |
| 13.08.2025 | 11,40 | 12,15 | 11,30 | 11,90 | 4,39% | - |
| 12.08.2025 | 10,95 | 11,45 | 10,90 | 11,40 | 4,11% | - |
| 11.08.2025 | 10,60 | 11,20 | 10,50 | 10,95 | 4,29% | - |
| 08.08.2025 | 8,93 | 11,15 | 8,90 | 10,50 | 18,31% | - |
| 07.08.2025 | 8,45 | 8,93 | 8,45 | 8,88 | 4,72% | - |
| 06.08.2025 | 8,63 | 8,68 | 8,35 | 8,48 | -1,17% | - |
| 05.08.2025 | 8,50 | 8,63 | 8,33 | 8,58 | 1,18% | - |
| 04.08.2025 | 8,65 | 8,78 | 8,43 | 8,48 | -1,17% | - |