10,600€
-10,55%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,85 | 12,10 | 10,40 | 10,55 | -10,97% | - |
| 08.05.2025 | 11,10 | 11,95 | 10,90 | 11,85 | 7,24% | - |
| 07.05.2025 | 10,75 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 06.05.2025 | 11,00 | 11,10 | 10,65 | 10,75 | -2,71% | - |
| 05.05.2025 | 11,30 | 11,30 | 10,95 | 11,05 | -1,78% | - |
| 02.05.2025 | 10,85 | 11,25 | 10,75 | 11,25 | 4,65% | 1,00 |
| 30.04.2025 | 11,05 | 11,30 | 10,55 | 10,75 | -1,83% | - |
| 29.04.2025 | 10,85 | 11,00 | 10,60 | 10,95 | 0,92% | - |
| 28.04.2025 | 10,45 | 10,85 | 10,35 | 10,85 | 3,83% | - |
| 25.04.2025 | 10,30 | 10,50 | 10,15 | 10,45 | 0,97% | - |
| 24.04.2025 | 9,93 | 10,45 | 9,80 | 10,35 | 4,28% | - |
| 23.04.2025 | 9,83 | 10,35 | 9,83 | 9,93 | 1,28% | - |
| 22.04.2025 | 9,95 | 9,95 | 9,45 | 9,80 | -1,75% | - |
| 17.04.2025 | 9,93 | 10,10 | 9,70 | 9,98 | 0,00% | - |
| 16.04.2025 | 10,60 | 10,60 | 9,85 | 9,98 | -5,45% | - |
| 15.04.2025 | 10,45 | 10,65 | 10,30 | 10,55 | 0,48% | - |
| 14.04.2025 | 11,00 | 11,30 | 10,35 | 10,50 | -3,23% | - |
| 11.04.2025 | 10,65 | 10,90 | 10,25 | 10,85 | 0,93% | - |
| 10.04.2025 | 11,50 | 11,60 | 10,55 | 10,75 | -6,11% | - |
| 09.04.2025 | 10,15 | 11,55 | 10,15 | 11,45 | 10,63% | - |
| 08.04.2025 | 11,20 | 11,45 | 10,25 | 10,35 | -6,33% | - |
| 07.04.2025 | 10,95 | 11,40 | 10,20 | 11,05 | 1,84% | - |
| 04.04.2025 | 11,30 | 11,30 | 10,35 | 10,85 | -3,56% | - |
| 03.04.2025 | 11,50 | 11,50 | 10,90 | 11,25 | -3,43% | 300,00 |
| 02.04.2025 | 11,70 | 11,75 | 11,45 | 11,65 | -0,85% | - |
| 01.04.2025 | 11,80 | 12,15 | 11,65 | 11,75 | -0,84% | - |
| 31.03.2025 | 11,30 | 11,95 | 11,05 | 11,85 | 4,41% | - |
| 28.03.2025 | 11,55 | 11,65 | 11,15 | 11,35 | -1,30% | - |
| 27.03.2025 | 11,65 | 11,75 | 11,35 | 11,50 | -1,29% | 14,00 |
| 26.03.2025 | 11,75 | 11,90 | 11,45 | 11,65 | -0,85% | - |
| 25.03.2025 | 11,85 | 12,05 | 11,65 | 11,75 | -1,26% | - |
| 24.03.2025 | 11,80 | 12,10 | 11,65 | 11,90 | 0,42% | - |
| 21.03.2025 | 12,15 | 12,25 | 11,75 | 11,85 | -2,47% | 5,00 |
| 20.03.2025 | 12,55 | 12,60 | 12,15 | 12,15 | -3,19% | - |
| 19.03.2025 | 12,35 | 12,55 | 12,25 | 12,55 | 1,62% | - |
| 18.03.2025 | 12,45 | 12,55 | 11,95 | 12,35 | -1,59% | - |
| 17.03.2025 | 12,05 | 12,55 | 12,05 | 12,55 | 4,15% | - |
| 14.03.2025 | 11,95 | 12,25 | 11,75 | 12,05 | 0,84% | - |
| 13.03.2025 | 12,35 | 12,45 | 11,65 | 11,95 | -3,24% | - |
| 12.03.2025 | 13,15 | 13,25 | 12,25 | 12,35 | -6,08% | 20,00 |
| 11.03.2025 | 12,95 | 13,25 | 12,25 | 13,15 | 2,33% | - |
| 10.03.2025 | 11,80 | 12,85 | 11,60 | 12,85 | 10,30% | - |
| 07.03.2025 | 11,90 | 12,10 | 11,55 | 11,65 | -2,51% | - |
| 06.03.2025 | 11,70 | 12,15 | 11,70 | 11,95 | -0,83% | - |
| 05.03.2025 | 11,90 | 12,15 | 11,65 | 12,05 | 2,55% | - |
| 04.03.2025 | 12,25 | 12,40 | 11,55 | 11,75 | -4,86% | - |
| 03.03.2025 | 13,00 | 13,05 | 12,25 | 12,35 | -4,63% | - |
| 28.02.2025 | 12,80 | 13,05 | 12,50 | 12,95 | 0,78% | - |
| 27.02.2025 | 13,25 | 13,45 | 12,75 | 12,85 | -3,02% | - |
| 26.02.2025 | 12,90 | 13,65 | 12,90 | 13,25 | 4,74% | - |
| 25.02.2025 | 13,15 | 13,15 | 12,65 | 12,65 | -3,80% | 350,00 |
| 24.02.2025 | 13,45 | 13,75 | 13,05 | 13,15 | -2,23% | - |
| 21.02.2025 | 13,75 | 13,80 | 13,15 | 13,45 | -2,18% | - |
| 20.02.2025 | 14,85 | 15,05 | 13,75 | 13,75 | -7,41% | - |
| 19.02.2025 | 14,65 | 14,95 | 14,50 | 14,85 | 1,37% | - |
| 18.02.2025 | 14,20 | 14,75 | 14,05 | 14,65 | 3,17% | 4,00 |
| 17.02.2025 | 14,15 | 14,20 | 14,15 | 14,20 | 1,07% | - |
| 14.02.2025 | 15,45 | 15,60 | 13,85 | 14,05 | -9,06% | - |
| 13.02.2025 | 15,90 | 16,15 | 15,35 | 15,45 | -3,74% | - |
| 12.02.2025 | 16,95 | 16,95 | 15,95 | 16,05 | -4,75% | - |
| 11.02.2025 | 16,95 | 17,45 | 16,75 | 16,85 | 0,00% | - |
| 10.02.2025 | 16,90 | 17,20 | 16,60 | 16,85 | 0,00% | - |
| 07.02.2025 | 17,10 | 17,30 | 16,55 | 16,85 | -1,17% | - |
| 06.02.2025 | 17,55 | 17,65 | 15,75 | 17,05 | -2,29% | 500,00 |
| 05.02.2025 | 17,60 | 17,85 | 17,35 | 17,45 | -1,13% | - |
| 04.02.2025 | 17,35 | 17,65 | 17,10 | 17,65 | 1,15% | - |
| 03.02.2025 | 17,15 | 17,70 | 17,00 | 17,45 | 0,58% | - |
| 31.01.2025 | 17,70 | 17,95 | 17,05 | 17,35 | -1,70% | - |
| 30.01.2025 | 17,65 | 18,05 | 17,45 | 17,65 | -0,56% | - |
| 29.01.2025 | 18,25 | 18,35 | 17,55 | 17,75 | -2,74% | - |
| 28.01.2025 | 18,50 | 18,80 | 18,20 | 18,25 | -1,62% | - |
| 27.01.2025 | 18,05 | 18,75 | 17,85 | 18,55 | 3,06% | - |
| 24.01.2025 | 18,40 | 18,40 | 17,90 | 18,00 | -1,91% | - |
| 23.01.2025 | 18,00 | 18,35 | 17,75 | 18,35 | 1,66% | - |
| 22.01.2025 | 17,85 | 18,05 | 17,40 | 18,05 | 1,12% | - |
| 21.01.2025 | 18,05 | 18,40 | 17,65 | 17,85 | -0,83% | - |
| 20.01.2025 | 18,10 | 18,15 | 17,95 | 18,00 | -1,37% | - |
| 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% | - |