8,800€
-4,86%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 11,80 | 12,25 | 11,65 | 11,70 | -0,85% | - |
| 31.03.2025 | 11,30 | 11,85 | 10,95 | 11,80 | 3,96% | - |
| 28.03.2025 | 11,45 | 11,50 | 11,15 | 11,35 | -1,73% | - |
| 27.03.2025 | 11,65 | 11,80 | 11,35 | 11,55 | -4,94% | - |
| 26.03.2025 | 11,65 | 12,15 | 11,45 | 12,15 | 0,41% | - |
| 25.03.2025 | 11,85 | 12,30 | 11,70 | 12,10 | 5,22% | - |
| 24.03.2025 | 11,95 | 12,30 | 11,50 | 11,50 | -3,77% | - |
| 21.03.2025 | 12,15 | 12,20 | 11,75 | 11,95 | -2,05% | - |
| 20.03.2025 | 12,50 | 12,60 | 12,00 | 12,20 | -2,40% | - |
| 19.03.2025 | 12,35 | 12,65 | 12,20 | 12,50 | 1,63% | - |
| 18.03.2025 | 12,45 | 12,55 | 11,90 | 12,30 | 2,93% | - |
| 17.03.2025 | 12,00 | 12,65 | 11,95 | 11,95 | 0,00% | - |
| 14.03.2025 | 12,05 | 12,35 | 11,75 | 11,95 | -0,42% | - |
| 13.03.2025 | 12,30 | 12,85 | 11,65 | 12,00 | -1,23% | - |
| 12.03.2025 | 13,10 | 13,25 | 12,10 | 12,15 | -5,81% | - |
| 11.03.2025 | 12,95 | 13,25 | 12,20 | 12,90 | 4,45% | - |
| 10.03.2025 | 11,70 | 12,95 | 11,60 | 12,35 | 5,11% | - |
| 07.03.2025 | 11,80 | 12,15 | 11,55 | 11,75 | -1,67% | - |
| 06.03.2025 | 12,00 | 12,15 | 11,75 | 11,95 | -0,83% | 32,00 |
| 05.03.2025 | 11,80 | 12,15 | 11,65 | 12,05 | 1,69% | - |
| 04.03.2025 | 12,30 | 12,35 | 11,50 | 11,85 | -3,27% | - |
| 03.03.2025 | 13,00 | 13,05 | 12,25 | 12,25 | -6,13% | - |
| 28.02.2025 | 12,75 | 13,05 | 12,45 | 13,05 | 1,16% | - |
| 27.02.2025 | 13,30 | 13,35 | 12,75 | 12,90 | -2,64% | - |
| 26.02.2025 | 12,90 | 13,70 | 12,90 | 13,25 | 4,74% | - |
| 25.02.2025 | 13,00 | 13,15 | 12,60 | 12,65 | -3,80% | - |
| 24.02.2025 | 13,50 | 13,75 | 13,05 | 13,15 | -2,23% | - |
| 21.02.2025 | 13,60 | 14,10 | 13,15 | 13,45 | -2,18% | - |
| 20.02.2025 | 14,70 | 15,05 | 13,65 | 13,75 | -7,41% | - |
| 19.02.2025 | 14,65 | 14,95 | 14,50 | 14,85 | 1,37% | - |
| 18.02.2025 | 14,25 | 14,75 | 14,10 | 14,65 | 3,17% | 784,00 |
| 17.02.2025 | 14,15 | 14,20 | 14,15 | 14,20 | 0,35% | - |
| 14.02.2025 | 15,45 | 15,65 | 13,85 | 14,15 | -8,41% | - |
| 13.02.2025 | 15,95 | 16,15 | 15,35 | 15,45 | -3,13% | - |
| 12.02.2025 | 16,90 | 17,05 | 15,95 | 15,95 | -5,34% | - |
| 11.02.2025 | 16,95 | 17,45 | 16,65 | 16,85 | -0,59% | - |
| 10.02.2025 | 16,90 | 17,25 | 16,55 | 16,95 | 0,59% | - |
| 07.02.2025 | 17,05 | 17,30 | 16,55 | 16,85 | -1,17% | - |
| 06.02.2025 | 17,55 | 17,65 | 15,65 | 17,05 | -2,29% | - |
| 05.02.2025 | 17,55 | 17,90 | 17,35 | 17,45 | -0,57% | 25,00 |
| 04.02.2025 | 17,40 | 17,75 | 17,00 | 17,55 | 0,57% | - |
| 03.02.2025 | 17,30 | 17,75 | 16,95 | 17,45 | 1,16% | - |
| 31.01.2025 | 17,50 | 17,85 | 17,05 | 17,25 | -2,27% | - |
| 30.01.2025 | 17,70 | 18,10 | 17,45 | 17,65 | 0,00% | - |
| 29.01.2025 | 18,20 | 18,35 | 17,50 | 17,65 | -2,75% | - |
| 28.01.2025 | 18,30 | 18,65 | 18,15 | 18,15 | -1,89% | - |
| 27.01.2025 | 17,95 | 18,75 | 17,85 | 18,50 | 2,49% | - |
| 24.01.2025 | 18,30 | 18,35 | 17,85 | 18,05 | -1,63% | - |
| 23.01.2025 | 18,00 | 18,45 | 17,75 | 18,35 | 1,94% | - |
| 22.01.2025 | 17,90 | 18,05 | 17,40 | 18,00 | 0,84% | - |
| 21.01.2025 | 17,80 | 18,45 | 17,60 | 17,85 | -0,83% | - |
| 20.01.2025 | 18,15 | 18,15 | 17,95 | 18,00 | -0,83% | - |
| 17.01.2025 | 18,30 | 18,50 | 17,95 | 18,15 | -0,55% | - |
| 16.01.2025 | 18,85 | 19,00 | 17,95 | 18,25 | -3,18% | - |
| 15.01.2025 | 19,30 | 19,80 | 18,65 | 18,85 | -3,33% | - |
| 14.01.2025 | 19,40 | 19,95 | 18,90 | 19,50 | 0,26% | - |