18,100€
-0,82%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 18,30 | 18,60 | 18,00 | 18,25 | 0,00% | - |
| 16.01.2025 | 18,80 | 19,15 | 18,00 | 18,25 | -3,44% | - |
| 15.01.2025 | 19,55 | 19,85 | 18,65 | 18,90 | -3,32% | 152,00 |
| 14.01.2025 | 19,45 | 19,90 | 18,95 | 19,55 | 0,51% | - |
| 13.01.2025 | 19,05 | 19,50 | 18,95 | 19,45 | 2,64% | - |
| 10.01.2025 | 19,60 | 19,65 | 18,75 | 18,95 | -3,32% | - |
| 09.01.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,26% | 10,00 |
| 08.01.2025 | 19,25 | 19,60 | 18,85 | 19,55 | 2,09% | - |
| 07.01.2025 | 20,15 | 20,30 | 18,80 | 19,15 | -4,73% | - |
| 06.01.2025 | 19,85 | 20,50 | 19,75 | 20,10 | 0,75% | - |
| 03.01.2025 | 19,70 | 20,10 | 19,50 | 19,95 | 1,01% | - |
| 02.01.2025 | 19,80 | 20,50 | 19,50 | 19,75 | 0,25% | - |
| 30.12.2024 | 19,85 | 19,85 | 19,70 | 19,70 | 0,00% | - |
| 27.12.2024 | 19,90 | 20,00 | 19,55 | 19,70 | 0,51% | - |
| 23.12.2024 | 19,40 | 19,95 | 19,10 | 19,60 | 1,03% | - |
| 20.12.2024 | 19,25 | 19,60 | 18,60 | 19,40 | 0,78% | - |
| 19.12.2024 | 19,25 | 19,60 | 19,00 | 19,25 | 0,26% | - |
| 18.12.2024 | 18,90 | 19,25 | 18,15 | 19,20 | 1,86% | - |
| 17.12.2024 | 18,50 | 19,25 | 18,50 | 18,85 | 1,89% | - |
| 16.12.2024 | 18,60 | 19,05 | 18,40 | 18,50 | 0,00% | - |
| 13.12.2024 | 18,90 | 18,90 | 18,35 | 18,50 | -2,12% | - |
| 12.12.2024 | 19,00 | 19,30 | 18,60 | 18,90 | -1,56% | 17,00 |
| 11.12.2024 | 19,20 | 19,55 | 18,95 | 19,20 | 0,52% | - |
| 10.12.2024 | 18,55 | 19,25 | 18,10 | 19,10 | 2,96% | - |
| 09.12.2024 | 18,25 | 19,10 | 18,20 | 18,55 | 1,37% | - |
| 06.12.2024 | 18,60 | 18,85 | 17,90 | 18,30 | -2,92% | - |
| 05.12.2024 | 19,50 | 19,55 | 18,55 | 18,85 | -3,83% | - |
| 04.12.2024 | 19,40 | 19,85 | 18,70 | 19,60 | 0,77% | - |
| 03.12.2024 | 19,60 | 19,70 | 19,00 | 19,45 | -1,27% | - |
| 02.12.2024 | 19,35 | 20,40 | 18,90 | 19,70 | -0,25% | - |
| 29.11.2024 | 19,60 | 19,75 | 18,65 | 19,75 | 0,77% | 45,00 |
| 28.11.2024 | 19,45 | 19,65 | 19,45 | 19,60 | 0,26% | 45,00 |
| 27.11.2024 | 17,85 | 19,55 | 17,75 | 19,55 | 10,14% | - |
| 26.11.2024 | 13,70 | 19,75 | 13,50 | 17,75 | 28,62% | 1.354,00 |
| 25.11.2024 | 13,30 | 14,05 | 13,20 | 13,80 | 4,55% | - |
| 22.11.2024 | 13,40 | 13,75 | 12,95 | 13,20 | -0,75% | - |
| 21.11.2024 | 12,90 | 13,55 | 12,90 | 13,30 | 3,10% | - |
| 20.11.2024 | 12,75 | 13,15 | 12,60 | 12,90 | 1,18% | - |
| 19.11.2024 | 13,65 | 13,95 | 12,35 | 12,75 | -6,59% | - |
| 18.11.2024 | 13,90 | 13,90 | 13,45 | 13,65 | -1,80% | - |
| 15.11.2024 | 14,30 | 14,55 | 13,85 | 13,90 | -2,80% | - |
| 14.11.2024 | 14,55 | 14,75 | 14,05 | 14,30 | -1,72% | - |
| 13.11.2024 | 14,70 | 14,95 | 14,25 | 14,55 | -0,34% | - |
| 12.11.2024 | 14,80 | 14,95 | 14,50 | 14,60 | -1,35% | - |
| 11.11.2024 | 14,50 | 15,15 | 14,40 | 14,80 | 2,07% | 4,00 |
| 08.11.2024 | 14,20 | 14,65 | 14,00 | 14,50 | 2,11% | - |
| 07.11.2024 | 15,20 | 15,30 | 13,75 | 14,20 | -6,58% | 40,00 |
| 06.11.2024 | 14,05 | 15,25 | 14,05 | 15,20 | 10,95% | - |
| 05.11.2024 | 13,40 | 13,75 | 13,25 | 13,70 | 2,62% | - |
| 04.11.2024 | 13,10 | 13,45 | 12,75 | 13,35 | 1,91% | - |
| 01.11.2024 | 12,95 | 13,25 | 12,80 | 13,10 | 1,16% | - |
| 31.10.2024 | 13,25 | 13,25 | 12,85 | 12,95 | -1,52% | - |
| 30.10.2024 | 13,35 | 13,50 | 13,15 | 13,15 | -1,50% | - |
| 29.10.2024 | 13,05 | 13,55 | 12,90 | 13,35 | 2,30% | - |
| 28.10.2024 | 12,85 | 13,10 | 12,80 | 13,05 | 1,56% | - |
| 25.10.2024 | 12,95 | 13,20 | 12,80 | 12,85 | -0,77% | 10,00 |
| 24.10.2024 | 13,00 | 13,15 | 12,85 | 12,95 | -0,38% | 200,00 |
| 23.10.2024 | 13,15 | 13,20 | 12,65 | 13,00 | -1,14% | - |
| 22.10.2024 | 12,95 | 13,25 | 12,80 | 13,15 | 1,54% | - |
| 21.10.2024 | 12,55 | 13,15 | 12,50 | 12,95 | 3,19% | - |
| 18.10.2024 | 12,55 | 12,75 | 12,35 | 12,55 | 0,00% | - |
| 17.10.2024 | 12,65 | 12,70 | 12,30 | 12,55 | 0,00% | - |
| 16.10.2024 | 12,45 | 12,65 | 12,35 | 12,55 | 0,80% | - |
| 15.10.2024 | 12,05 | 12,55 | 11,90 | 12,45 | 4,18% | - |
| 14.10.2024 | 11,70 | 12,25 | 11,65 | 11,95 | 2,58% | - |
| 11.10.2024 | 11,40 | 11,75 | 11,40 | 11,65 | 1,75% | 2,00 |
| 10.10.2024 | 11,95 | 12,45 | 11,35 | 11,45 | -4,18% | - |
| 09.10.2024 | 12,45 | 12,70 | 11,75 | 11,95 | -4,02% | - |
| 08.10.2024 | 12,05 | 12,45 | 11,95 | 12,45 | 3,32% | - |
| 07.10.2024 | 12,15 | 12,40 | 11,95 | 12,05 | -2,43% | 150,00 |
| 04.10.2024 | 12,05 | 12,65 | 12,00 | 12,35 | 2,49% | 12,00 |
| 03.10.2024 | 12,65 | 12,80 | 11,90 | 12,05 | -4,74% | - |
| 02.10.2024 | 12,75 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 01.10.2024 | 12,65 | 13,05 | 12,55 | 12,75 | 0,79% | - |
| 30.09.2024 | 12,80 | 12,85 | 12,50 | 12,65 | -0,78% | 300,00 |
| 27.09.2024 | 13,00 | 13,15 | 12,45 | 12,75 | -1,54% | - |
| 26.09.2024 | 13,05 | 13,45 | 12,95 | 12,95 | -0,77% | - |
| 25.09.2024 | 13,50 | 13,50 | 12,65 | 13,05 | -3,69% | - |
| 24.09.2024 | 14,05 | 14,05 | 13,45 | 13,55 | -0,37% | - |
| 23.09.2024 | 13,95 | 14,25 | 13,55 | 13,60 | -2,86% | - |
| 20.09.2024 | 14,10 | 14,50 | 13,85 | 14,00 | -0,36% | - |
| 19.09.2024 | 13,95 | 14,30 | 13,85 | 14,05 | 0,36% | - |
| 18.09.2024 | 14,85 | 14,85 | 13,95 | 14,00 | -6,04% | - |
| 17.09.2024 | 14,80 | 15,05 | 14,25 | 14,90 | 0,34% | - |
| 16.09.2024 | 14,45 | 14,95 | 14,35 | 14,85 | 2,77% | - |
| 13.09.2024 | 14,20 | 15,00 | 14,15 | 14,45 | 1,76% | - |
| 12.09.2024 | 14,15 | 14,45 | 14,05 | 14,20 | 0,35% | - |
| 11.09.2024 | 14,00 | 14,15 | 13,70 | 14,15 | 1,43% | - |
| 10.09.2024 | 13,90 | 14,15 | 13,75 | 13,95 | 0,72% | - |
| 09.09.2024 | 13,80 | 13,95 | 13,05 | 13,85 | 0,00% | - |
| 06.09.2024 | 13,65 | 14,15 | 13,50 | 13,85 | 1,47% | - |
| 05.09.2024 | 14,85 | 15,05 | 13,55 | 13,65 | -8,70% | - |
| 04.09.2024 | 14,90 | 15,05 | 14,60 | 14,95 | -0,33% | - |
| 03.09.2024 | 14,80 | 15,50 | 14,60 | 15,00 | 1,35% | - |
| 02.09.2024 | 14,80 | 14,80 | 14,75 | 14,80 | 0,34% | - |
| 30.08.2024 | 14,80 | 15,05 | 14,65 | 14,75 | -0,34% | - |
| 29.08.2024 | 13,75 | 14,85 | 13,75 | 14,80 | 7,64% | - |
| 28.08.2024 | 13,05 | 13,95 | 12,95 | 13,75 | 5,36% | 500,00 |
| 27.08.2024 | 12,70 | 13,10 | 12,35 | 13,05 | 2,35% | - |
| 26.08.2024 | 12,45 | 12,95 | 12,45 | 12,75 | 2,82% | - |