10,850€
-1,36%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 10,90 | 10,90 | 10,85 | 10,85 | -1,36% | - |
| 13.01.2026 | 11,05 | 11,05 | 11,00 | 11,00 | 0,92% | - |
| 12.01.2026 | 11,00 | 11,00 | 10,85 | 10,90 | -0,46% | - |
| 09.01.2026 | 11,00 | 11,00 | 10,70 | 10,95 | 1,86% | - |
| 08.01.2026 | 10,70 | 10,90 | 10,65 | 10,75 | 0,94% | - |
| 07.01.2026 | 10,60 | 10,65 | 10,60 | 10,65 | 7,30% | - |
| 06.01.2026 | 9,90 | 9,93 | 9,88 | 9,93 | -0,75% | - |
| 05.01.2026 | 9,95 | 10,00 | 9,95 | 10,00 | -0,99% | - |
| 02.01.2026 | 10,05 | 10,10 | 10,05 | 10,10 | 0,50% | - |
| 30.12.2025 | 10,05 | 10,08 | 10,03 | 10,05 | -1,47% | - |
| 29.12.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 0,49% | - |
| 23.12.2025 | 10,20 | 10,20 | 10,15 | 10,15 | -2,87% | - |
| 22.12.2025 | 10,00 | 10,45 | 9,98 | 10,45 | 5,29% | 152,00 |
| 19.12.2025 | 10,00 | 10,00 | 9,93 | 9,93 | -1,49% | - |
| 18.12.2025 | 10,00 | 10,15 | 10,00 | 10,08 | -0,74% | - |
| 17.12.2025 | 10,15 | 10,20 | 10,15 | 10,15 | 0,50% | - |
| 16.12.2025 | 10,20 | 10,20 | 10,08 | 10,10 | 0,00% | - |
| 15.12.2025 | 10,08 | 10,10 | 10,08 | 10,10 | 1,76% | - |
| 11.12.2025 | 9,85 | 10,03 | 9,78 | 9,93 | 1,79% | - |
| 10.12.2025 | 9,55 | 9,80 | 9,50 | 9,75 | 0,78% | - |
| 09.12.2025 | 9,43 | 9,73 | 9,40 | 9,68 | 1,04% | - |
| 08.12.2025 | 10,08 | 10,15 | 9,58 | 9,58 | -6,13% | - |
| 05.12.2025 | 9,90 | 10,20 | 9,78 | 10,20 | 0,49% | - |
| 04.12.2025 | 10,25 | 10,30 | 10,05 | 10,15 | -4,25% | - |
| 03.12.2025 | 10,60 | 10,60 | 10,55 | 10,60 | 0,00% | - |
| 02.12.2025 | 10,55 | 10,70 | 10,45 | 10,60 | -2,30% | - |
| 01.12.2025 | 11,05 | 11,05 | 10,85 | 10,85 | 0,46% | - |
| 28.11.2025 | 10,85 | 10,85 | 10,80 | 10,80 | 0,00% | - |
| 27.11.2025 | 10,85 | 10,85 | 10,80 | 10,80 | -7,69% | - |
| 26.11.2025 | 11,75 | 11,80 | 11,70 | 11,70 | -2,90% | - |
| 25.11.2025 | 12,70 | 12,90 | 11,45 | 12,05 | -4,37% | - |
| 24.11.2025 | 12,65 | 12,75 | 12,40 | 12,60 | 5,88% | - |
| 21.11.2025 | 11,90 | 11,95 | 11,90 | 11,90 | -3,64% | - |
| 20.11.2025 | 12,30 | 12,40 | 12,30 | 12,35 | 1,23% | - |
| 19.11.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -1,21% | - |
| 18.11.2025 | 12,40 | 12,45 | 12,00 | 12,35 | -1,59% | - |
| 17.11.2025 | 12,50 | 12,65 | 12,50 | 12,55 | 1,62% | - |
| 14.11.2025 | 12,30 | 12,35 | 12,30 | 12,35 | -0,40% | - |
| 13.11.2025 | 12,50 | 12,75 | 12,30 | 12,40 | 1,22% | - |
| 12.11.2025 | 12,30 | 12,30 | 12,25 | 12,25 | 2,94% | - |
| 10.11.2025 | 12,10 | 12,10 | 11,75 | 11,90 | 0,42% | - |
| 07.11.2025 | 11,70 | 11,95 | 11,50 | 11,85 | 2,60% | - |
| 06.11.2025 | 12,10 | 12,20 | 11,55 | 11,55 | 0,00% | - |
| 04.11.2025 | 11,65 | 11,65 | 11,50 | 11,55 | -0,86% | - |
| 03.11.2025 | 11,60 | 11,75 | 11,35 | 11,65 | 0,00% | - |
| 31.10.2025 | 11,80 | 11,90 | 11,45 | 11,65 | 0,00% | - |
| 30.10.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -2,51% | - |
| 28.10.2025 | 12,05 | 12,25 | 11,95 | 11,95 | -0,83% | - |
| 27.10.2025 | 12,30 | 12,55 | 12,05 | 12,05 | -1,63% | - |
| 24.10.2025 | 12,20 | 12,25 | 12,20 | 12,25 | -0,41% | - |
| 23.10.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 2,07% | - |
| 20.10.2025 | 11,60 | 12,15 | 11,60 | 12,05 | 3,88% | - |
| 17.10.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 16.10.2025 | 11,90 | 12,15 | 11,65 | 11,70 | 2,18% | 10,00 |
| 14.10.2025 | 11,50 | 11,50 | 11,45 | 11,45 | -1,72% | - |
| 13.10.2025 | 11,50 | 11,65 | 11,50 | 11,65 | -0,85% | - |
| 10.10.2025 | 11,80 | 11,80 | 11,70 | 11,75 | -0,84% | - |
| 09.10.2025 | 11,90 | 12,10 | 11,75 | 11,85 | -0,42% | - |
| 08.10.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -2,46% | - |
| 07.10.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 06.10.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -0,40% | - |
| 03.10.2025 | 12,20 | 12,35 | 12,20 | 12,35 | -1,20% | - |
| 02.10.2025 | 12,30 | 12,55 | 12,30 | 12,50 | 4,60% | - |
| 01.10.2025 | 12,00 | 12,10 | 11,75 | 11,95 | -0,83% | - |
| 30.09.2025 | 11,90 | 12,25 | 11,80 | 12,05 | 1,69% | - |
| 29.09.2025 | 11,90 | 12,00 | 11,75 | 11,85 | 0,85% | - |
| 26.09.2025 | 11,70 | 11,85 | 11,65 | 11,75 | -0,42% | - |
| 25.09.2025 | 12,45 | 12,50 | 11,75 | 11,80 | -4,84% | - |
| 24.09.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 23.09.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 22.09.2025 | 12,20 | 12,20 | 12,10 | 12,20 | -4,31% | - |
| 19.09.2025 | 12,90 | 12,95 | 12,55 | 12,75 | -1,16% | - |
| 18.09.2025 | 12,75 | 12,95 | 12,75 | 12,90 | 1,18% | - |
| 17.09.2025 | 12,70 | 12,95 | 12,70 | 12,75 | -0,78% | - |
| 16.09.2025 | 12,85 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 15.09.2025 | 12,75 | 13,15 | 12,65 | 12,85 | -1,53% | - |
| 12.09.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 1,95% | - |
| 11.09.2025 | 12,85 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 10.09.2025 | 13,00 | 13,10 | 12,65 | 12,80 | 1,19% | - |
| 09.09.2025 | 12,45 | 12,80 | 12,35 | 12,65 | 0,00% | - |
| 05.09.2025 | 12,40 | 12,75 | 12,25 | 12,65 | 2,43% | - |
| 04.09.2025 | 12,30 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 03.09.2025 | 12,55 | 12,60 | 12,05 | 12,25 | -3,16% | - |
| 02.09.2025 | 12,35 | 12,75 | 12,15 | 12,65 | 2,43% | - |
| 01.09.2025 | 12,40 | 12,40 | 12,30 | 12,35 | -0,40% | - |
| 29.08.2025 | 12,30 | 12,55 | 12,20 | 12,40 | 0,40% | - |
| 28.08.2025 | 12,55 | 12,60 | 12,15 | 12,35 | -0,80% | - |
| 27.08.2025 | 12,20 | 12,50 | 12,20 | 12,45 | 1,63% | - |
| 26.08.2025 | 12,25 | 12,40 | 11,85 | 12,25 | 0,00% | - |
| 25.08.2025 | 12,30 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 22.08.2025 | 11,90 | 12,65 | 11,90 | 12,35 | 3,35% | - |
| 21.08.2025 | 11,90 | 12,05 | 11,75 | 11,95 | 0,00% | - |
| 20.08.2025 | 11,70 | 12,05 | 11,60 | 11,95 | 1,70% | - |
| 19.08.2025 | 11,55 | 11,95 | 11,50 | 11,75 | 1,73% | - |
| 18.08.2025 | 11,70 | 11,90 | 11,55 | 11,55 | -1,28% | - |
| 15.08.2025 | 11,90 | 12,00 | 11,65 | 11,70 | -2,09% | - |
| 14.08.2025 | 11,90 | 11,95 | 11,45 | 11,95 | 0,00% | - |
| 13.08.2025 | 11,40 | 12,15 | 11,35 | 11,95 | 5,29% | - |
| 12.08.2025 | 11,00 | 11,45 | 10,80 | 11,35 | 2,71% | - |
| 11.08.2025 | 10,45 | 11,15 | 10,45 | 11,05 | 6,25% | - |