4,482€
-3,63%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 4,69 | 4,71 | 4,39 | 4,48 | -4,19% | - |
| 20.08.2026 | 4,64 | 4,81 | 4,55 | 4,68 | 1,06% | - |
| 19.08.2026 | 4,45 | 4,65 | 4,36 | 4,63 | 4,59% | - |
| 18.08.2026 | 4,43 | 4,64 | 4,37 | 4,43 | 0,59% | - |
| 17.08.2026 | 4,40 | 4,53 | 4,30 | 4,40 | 0,09% | - |
| 14.08.2026 | 4,44 | 4,50 | 4,30 | 4,40 | -1,68% | - |
| 13.08.2026 | 4,11 | 4,52 | 4,10 | 4,47 | 8,83% | - |
| 12.08.2026 | 4,23 | 4,32 | 4,01 | 4,11 | -1,86% | - |
| 11.08.2026 | 4,29 | 4,44 | 4,19 | 4,19 | -3,44% | - |
| 10.08.2026 | 3,85 | 4,34 | 3,65 | 4,34 | 12,59% | - |
| 07.08.2026 | 3,07 | 4,05 | 3,04 | 3,85 | 26,59% | - |
| 06.08.2026 | 3,09 | 3,14 | 3,02 | 3,04 | -1,46% | - |
| 05.08.2026 | 3,31 | 3,32 | 3,05 | 3,09 | -6,48% | - |
| 04.08.2026 | 3,26 | 3,34 | 3,20 | 3,30 | 3,12% | - |
| 03.08.2026 | 3,14 | 3,38 | 3,13 | 3,20 | 1,59% | - |
| 31.07.2026 | 3,20 | 3,22 | 3,06 | 3,15 | -0,03% | 41.444,00 |
| 30.07.2026 | 3,22 | 3,23 | 3,10 | 3,15 | -1,50% | - |
| 29.07.2026 | 3,14 | 3,28 | 3,07 | 3,20 | 1,75% | 30.552,00 |
| 28.07.2026 | 3,02 | 3,18 | 3,02 | 3,15 | 3,52% | 3.850,00 |
| 27.07.2026 | 2,91 | 3,06 | 2,91 | 3,04 | 3,58% | 442,00 |
| 24.07.2026 | 2,86 | 2,95 | 2,82 | 2,93 | 2,52% | - |
| 23.07.2026 | 2,81 | 2,88 | 2,81 | 2,86 | -0,03% | - |
| 22.07.2026 | 2,96 | 2,97 | 2,84 | 2,86 | -2,49% | - |
| 21.07.2026 | 3,02 | 3,04 | 2,92 | 2,94 | -1,31% | - |
| 20.07.2026 | 2,84 | 3,01 | 2,84 | 2,97 | 4,50% | - |
| 17.07.2026 | 2,91 | 2,97 | 2,85 | 2,85 | -2,70% | 23.696,00 |
| 16.07.2026 | 2,81 | 2,96 | 2,78 | 2,93 | 4,61% | - |
| 15.07.2026 | 2,72 | 2,80 | 2,71 | 2,80 | 2,98% | - |
| 14.07.2026 | 2,82 | 2,82 | 2,69 | 2,72 | -2,06% | - |
| 13.07.2026 | 2,83 | 2,88 | 2,76 | 2,77 | -2,50% | - |
| 10.07.2026 | 2,78 | 2,85 | 2,76 | 2,84 | 2,64% | - |
| 09.07.2026 | 2,80 | 2,83 | 2,73 | 2,77 | -0,61% | - |
| 08.07.2026 | 2,97 | 2,97 | 2,78 | 2,79 | -4,88% | - |
| 07.07.2026 | 2,87 | 2,99 | 2,85 | 2,93 | 1,74% | - |
| 06.07.2026 | 2,93 | 2,94 | 2,83 | 2,88 | -1,64% | 22.508,00 |
| 03.07.2026 | 2,93 | 2,93 | 2,92 | 2,93 | 0,07% | - |
| 02.07.2026 | 2,95 | 2,97 | 2,89 | 2,93 | -1,22% | - |
| 01.07.2026 | 2,86 | 3,06 | 2,84 | 2,96 | 3,60% | - |
| 30.06.2026 | 2,91 | 2,93 | 2,82 | 2,86 | -2,66% | - |
| 29.06.2026 | 3,07 | 3,07 | 2,92 | 2,94 | -4,30% | - |
| 26.06.2026 | 2,72 | 3,07 | 2,70 | 3,07 | 13,16% | - |
| 25.06.2026 | 2,72 | 2,78 | 2,67 | 2,71 | -0,62% | - |
| 24.06.2026 | 2,74 | 2,86 | 2,72 | 2,73 | -0,29% | - |
| 23.06.2026 | 2,65 | 2,77 | 2,65 | 2,74 | 2,93% | - |
| 22.06.2026 | 2,71 | 2,79 | 2,66 | 2,66 | -1,55% | - |
| 19.06.2026 | 2,71 | 2,72 | 2,70 | 2,70 | -0,95% | - |
| 18.06.2026 | 2,70 | 2,73 | 2,65 | 2,73 | 1,91% | - |
| 17.06.2026 | 2,68 | 2,80 | 2,65 | 2,68 | 0,34% | 180,00 |
| 16.06.2026 | 2,71 | 2,81 | 2,64 | 2,67 | -0,86% | - |
| 15.06.2026 | 2,69 | 2,77 | 2,64 | 2,69 | 0,56% | 252,00 |
| 12.06.2026 | 2,67 | 2,74 | 2,63 | 2,68 | -0,59% | - |
| 11.06.2026 | 2,79 | 2,81 | 2,63 | 2,69 | -4,47% | - |
| 10.06.2026 | 2,87 | 2,88 | 2,77 | 2,82 | -1,33% | - |
| 09.06.2026 | 2,89 | 2,97 | 2,83 | 2,86 | -1,62% | - |
| 08.06.2026 | 2,91 | 2,94 | 2,87 | 2,90 | -1,59% | - |
| 05.06.2026 | 2,92 | 3,01 | 2,88 | 2,95 | 0,44% | - |
| 04.06.2026 | 2,86 | 3,03 | 2,86 | 2,94 | 0,27% | - |
| 03.06.2026 | 2,99 | 3,00 | 2,91 | 2,93 | -1,61% | - |
| 02.06.2026 | 2,81 | 2,99 | 2,77 | 2,98 | 5,05% | - |
| 01.06.2026 | 2,90 | 2,93 | 2,78 | 2,83 | -2,11% | - |
| 29.05.2026 | 2,85 | 2,92 | 2,77 | 2,89 | 1,47% | - |
| 28.05.2026 | 2,83 | 2,90 | 2,80 | 2,85 | 0,67% | - |
| 27.05.2026 | 2,85 | 2,87 | 2,70 | 2,83 | -0,98% | - |
| 26.05.2026 | 2,87 | 2,91 | 2,82 | 2,86 | -0,03% | - |
| 25.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,10% | - |
| 22.05.2026 | 2,86 | 2,94 | 2,78 | 2,87 | 0,07% | - |
| 21.05.2026 | 2,63 | 2,88 | 2,57 | 2,86 | 8,94% | - |
| 20.05.2026 | 2,49 | 2,65 | 2,40 | 2,63 | 3,59% | - |
| 19.05.2026 | 2,61 | 2,63 | 2,52 | 2,54 | -2,01% | - |
| 18.05.2026 | 2,70 | 2,78 | 2,57 | 2,59 | -4,15% | - |
| 15.05.2026 | 2,70 | 2,77 | 2,65 | 2,70 | 0,19% | - |
| 14.05.2026 | 2,67 | 2,83 | 2,65 | 2,70 | 0,37% | - |
| 13.05.2026 | 2,92 | 2,92 | 2,67 | 2,69 | -6,38% | - |
| 12.05.2026 | 2,86 | 2,95 | 2,78 | 2,87 | 0,99% | - |
| 11.05.2026 | 3,10 | 3,19 | 2,75 | 2,84 | -7,94% | 420,00 |
| 08.05.2026 | 3,09 | 3,18 | 2,96 | 3,09 | 0,62% | - |
| 07.05.2026 | 3,04 | 3,22 | 2,95 | 3,07 | 0,72% | - |
| 06.05.2026 | 3,42 | 3,52 | 3,03 | 3,05 | -8,59% | - |
| 05.05.2026 | 7,93 | 7,94 | 3,33 | 3,33 | -57,96% | 2.753,00 |
| 04.05.2026 | 7,88 | 8,05 | 7,82 | 7,92 | 1,50% | - |
| 30.04.2026 | 7,45 | 7,82 | 7,41 | 7,81 | 4,68% | - |
| 29.04.2026 | 7,73 | 7,75 | 7,44 | 7,46 | -3,48% | - |
| 28.04.2026 | 7,90 | 7,99 | 7,71 | 7,73 | -1,98% | - |
| 27.04.2026 | 7,85 | 8,01 | 7,81 | 7,88 | 0,14% | - |
| 24.04.2026 | 7,83 | 7,95 | 7,69 | 7,87 | 0,47% | 88,00 |
| 23.04.2026 | 7,85 | 7,87 | 7,69 | 7,83 | -0,17% | - |
| 22.04.2026 | 7,85 | 8,03 | 7,79 | 7,85 | 0,22% | 580,00 |
| 21.04.2026 | 8,20 | 8,21 | 7,83 | 7,83 | -4,96% | - |
| 20.04.2026 | 8,25 | 8,40 | 8,23 | 8,24 | -1,08% | - |
| 17.04.2026 | 8,15 | 8,39 | 8,06 | 8,33 | 2,32% | - |
| 16.04.2026 | 8,15 | 8,25 | 8,13 | 8,14 | -0,59% | - |
| 15.04.2026 | 8,00 | 8,23 | 8,00 | 8,19 | 1,95% | - |
| 14.04.2026 | 7,85 | 8,25 | 7,85 | 8,03 | 3,28% | - |
| 13.04.2026 | 7,58 | 7,83 | 7,48 | 7,78 | 3,68% | - |
| 10.04.2026 | 7,60 | 7,68 | 7,47 | 7,50 | -0,66% | - |
| 09.04.2026 | 7,60 | 7,64 | 7,39 | 7,55 | -0,92% | - |
| 08.04.2026 | 7,75 | 7,88 | 7,58 | 7,62 | -0,14% | - |
| 07.04.2026 | 7,75 | 7,80 | 7,59 | 7,63 | -0,57% | - |
| 02.04.2026 | 7,53 | 7,73 | 7,40 | 7,68 | 1,32% | - |
| 01.04.2026 | 7,68 | 7,73 | 7,33 | 7,58 | -1,30% | - |