12,200€
3,39%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2025 | 8,85 | 8,88 | 8,43 | 8,58 | -3,92% | - |
| 31.07.2025 | 9,18 | 9,18 | 8,73 | 8,93 | -2,19% | 100,00 |
| 30.07.2025 | 9,33 | 9,43 | 9,08 | 9,13 | -2,14% | - |
| 29.07.2025 | 9,83 | 9,88 | 9,28 | 9,33 | -5,09% | - |
| 28.07.2025 | 10,08 | 10,20 | 9,73 | 9,83 | -2,00% | - |
| 25.07.2025 | 9,75 | 10,05 | 9,40 | 10,03 | 3,35% | - |
| 24.07.2025 | 9,85 | 9,90 | 9,63 | 9,70 | -1,77% | - |
| 23.07.2025 | 9,13 | 10,00 | 9,13 | 9,88 | 8,82% | - |
| 22.07.2025 | 8,83 | 9,28 | 8,70 | 9,08 | 2,83% | - |
| 21.07.2025 | 8,35 | 8,83 | 8,35 | 8,83 | 4,75% | - |
| 18.07.2025 | 8,48 | 8,68 | 8,33 | 8,43 | -1,17% | - |
| 17.07.2025 | 8,40 | 8,63 | 8,38 | 8,53 | 1,79% | - |
| 16.07.2025 | 8,25 | 8,40 | 8,08 | 8,38 | 1,82% | 60,00 |
| 15.07.2025 | 8,90 | 9,00 | 8,23 | 8,23 | -7,32% | - |
| 14.07.2025 | 8,93 | 9,03 | 8,78 | 8,88 | -1,11% | - |
| 11.07.2025 | 9,13 | 9,15 | 8,78 | 8,98 | -2,18% | - |
| 10.07.2025 | 9,03 | 9,33 | 8,95 | 9,18 | 1,66% | - |
| 09.07.2025 | 8,90 | 9,08 | 8,73 | 9,03 | 1,69% | - |
| 08.07.2025 | 8,53 | 9,08 | 8,53 | 8,88 | 3,50% | - |
| 07.07.2025 | 8,78 | 8,83 | 8,53 | 8,58 | -1,44% | - |
| 04.07.2025 | 8,70 | 8,75 | 8,70 | 8,70 | -0,85% | - |
| 03.07.2025 | 8,68 | 8,85 | 8,53 | 8,78 | 1,15% | - |
| 02.07.2025 | 8,73 | 8,83 | 8,43 | 8,68 | -0,57% | 44,00 |
| 01.07.2025 | 8,23 | 8,83 | 8,10 | 8,73 | 6,08% | - |
| 30.06.2025 | 8,20 | 8,33 | 8,03 | 8,23 | 0,00% | - |
| 27.06.2025 | 7,98 | 8,28 | 7,85 | 8,23 | 3,79% | - |
| 26.06.2025 | 8,53 | 8,58 | 7,88 | 7,93 | -6,76% | - |
| 25.06.2025 | 8,70 | 8,85 | 8,48 | 8,50 | -3,13% | - |
| 24.06.2025 | 8,53 | 8,88 | 8,43 | 8,78 | 3,54% | - |
| 23.06.2025 | 8,48 | 8,53 | 8,28 | 8,48 | 0,00% | - |
| 20.06.2025 | 8,45 | 8,63 | 8,35 | 8,48 | 1,19% | - |
| 19.06.2025 | 8,40 | 8,48 | 8,38 | 8,38 | -1,18% | - |
| 18.06.2025 | 8,55 | 8,68 | 8,38 | 8,48 | -1,17% | - |
| 17.06.2025 | 8,65 | 8,93 | 8,43 | 8,58 | -1,15% | - |
| 16.06.2025 | 8,25 | 8,68 | 8,18 | 8,68 | 4,83% | - |
| 13.06.2025 | 8,58 | 8,78 | 8,28 | 8,28 | -4,61% | - |
| 12.06.2025 | 8,73 | 8,83 | 8,58 | 8,68 | -1,70% | - |
| 11.06.2025 | 8,75 | 9,08 | 8,68 | 8,83 | -0,56% | - |
| 10.06.2025 | 8,60 | 9,13 | 8,60 | 8,88 | 2,31% | - |
| 09.06.2025 | 8,50 | 8,95 | 8,50 | 8,68 | 1,17% | - |
| 06.06.2025 | 8,65 | 9,08 | 8,58 | 8,58 | -2,28% | - |
| 05.06.2025 | 9,00 | 9,20 | 8,73 | 8,78 | -3,84% | - |
| 04.06.2025 | 9,25 | 9,40 | 9,13 | 9,13 | -2,14% | - |
| 03.06.2025 | 9,05 | 9,48 | 9,03 | 9,33 | 2,19% | - |
| 02.06.2025 | 9,20 | 9,23 | 8,88 | 9,13 | -1,62% | - |
| 30.05.2025 | 9,25 | 9,38 | 9,13 | 9,28 | 0,82% | - |
| 29.05.2025 | 9,50 | 9,53 | 9,13 | 9,20 | -1,60% | - |
| 28.05.2025 | 9,70 | 9,95 | 9,23 | 9,35 | -5,79% | - |
| 27.05.2025 | 9,45 | 10,15 | 9,45 | 9,93 | 3,39% | 504,00 |
| 26.05.2025 | 9,48 | 9,65 | 9,48 | 9,60 | 1,86% | - |
| 23.05.2025 | 9,28 | 9,53 | 9,13 | 9,43 | 1,07% | - |
| 22.05.2025 | 10,90 | 11,05 | 9,08 | 9,33 | -14,84% | - |
| 21.05.2025 | 10,70 | 11,05 | 10,60 | 10,95 | 0,92% | - |
| 20.05.2025 | 10,30 | 11,15 | 10,15 | 10,85 | 4,83% | - |
| 19.05.2025 | 10,70 | 10,70 | 10,25 | 10,35 | -4,17% | 1.500,00 |
| 16.05.2025 | 10,30 | 10,95 | 10,30 | 10,80 | 3,35% | - |
| 15.05.2025 | 10,20 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 14.05.2025 | 11,10 | 11,25 | 10,35 | 10,35 | -7,17% | - |
| 13.05.2025 | 11,15 | 11,35 | 10,85 | 11,15 | 0,00% | - |
| 12.05.2025 | 10,80 | 11,40 | 10,80 | 11,15 | 4,69% | - |
| 09.05.2025 | 11,90 | 12,10 | 10,35 | 10,65 | -10,13% | - |
| 08.05.2025 | 10,70 | 12,00 | 10,70 | 11,85 | 7,24% | - |
| 07.05.2025 | 10,80 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 06.05.2025 | 10,90 | 11,10 | 10,65 | 10,75 | -2,71% | - |
| 05.05.2025 | 11,20 | 11,40 | 10,90 | 11,05 | -1,78% | - |
| 02.05.2025 | 10,80 | 11,25 | 10,50 | 11,25 | 4,65% | - |
| 30.04.2025 | 11,10 | 11,30 | 10,55 | 10,75 | -2,71% | - |
| 29.04.2025 | 10,80 | 11,05 | 10,60 | 11,05 | 2,31% | - |
| 28.04.2025 | 10,40 | 10,85 | 10,30 | 10,80 | 3,35% | - |
| 25.04.2025 | 10,40 | 10,50 | 10,15 | 10,45 | 0,97% | - |
| 24.04.2025 | 9,85 | 10,45 | 9,80 | 10,35 | 4,28% | - |
| 23.04.2025 | 9,95 | 10,35 | 9,88 | 9,93 | 1,02% | - |
| 22.04.2025 | 9,45 | 10,18 | 9,45 | 9,83 | -1,50% | - |
| 17.04.2025 | 9,95 | 10,10 | 9,68 | 9,98 | 0,50% | - |
| 16.04.2025 | 10,40 | 10,55 | 9,83 | 9,93 | -5,92% | - |
| 15.04.2025 | 10,40 | 10,80 | 10,25 | 10,55 | 0,48% | - |
| 14.04.2025 | 10,85 | 11,25 | 10,25 | 10,50 | -3,23% | 400,00 |
| 11.04.2025 | 10,70 | 10,95 | 10,15 | 10,85 | 0,93% | - |
| 10.04.2025 | 11,50 | 11,60 | 10,50 | 10,75 | -6,93% | - |
| 09.04.2025 | 10,25 | 11,55 | 10,20 | 11,55 | 10,00% | - |
| 08.04.2025 | 11,20 | 11,40 | 10,25 | 10,50 | -4,98% | - |
| 07.04.2025 | 10,40 | 11,55 | 10,20 | 11,05 | 0,91% | - |
| 04.04.2025 | 11,10 | 11,20 | 10,30 | 10,95 | -2,67% | - |
| 03.04.2025 | 11,10 | 11,30 | 10,90 | 11,25 | -2,60% | - |
| 02.04.2025 | 11,70 | 11,75 | 11,35 | 11,55 | -1,28% | - |