8,700€
-0,85%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,78 | 8,78 | 8,70 | 8,70 | -0,85% | - |
| 03.07.2025 | 8,70 | 8,88 | 8,55 | 8,78 | 1,45% | - |
| 02.07.2025 | 8,68 | 8,83 | 8,43 | 8,65 | -0,86% | - |
| 01.07.2025 | 8,25 | 8,83 | 8,10 | 8,73 | 5,44% | - |
| 30.06.2025 | 8,23 | 8,33 | 8,08 | 8,28 | 0,61% | - |
| 27.06.2025 | 7,93 | 8,28 | 7,88 | 8,23 | 3,13% | - |
| 26.06.2025 | 8,53 | 8,58 | 7,93 | 7,98 | -6,45% | - |
| 25.06.2025 | 8,83 | 8,85 | 8,53 | 8,53 | -2,85% | - |
| 24.06.2025 | 8,53 | 8,88 | 8,45 | 8,78 | 3,54% | - |
| 23.06.2025 | 8,50 | 8,53 | 8,28 | 8,48 | -0,59% | - |
| 20.06.2025 | 8,45 | 8,63 | 8,35 | 8,53 | 1,79% | - |
| 19.06.2025 | 8,50 | 8,50 | 8,38 | 8,38 | -1,76% | - |
| 18.06.2025 | 8,58 | 8,68 | 8,40 | 8,53 | -0,58% | - |
| 17.06.2025 | 8,68 | 8,93 | 8,43 | 8,58 | -1,15% | - |
| 16.06.2025 | 8,28 | 8,68 | 8,18 | 8,68 | 4,83% | - |
| 13.06.2025 | 8,68 | 8,83 | 8,28 | 8,28 | -4,61% | - |
| 12.06.2025 | 8,80 | 8,80 | 8,58 | 8,68 | -1,70% | - |
| 11.06.2025 | 8,88 | 9,03 | 8,70 | 8,83 | -0,56% | - |
| 10.06.2025 | 8,70 | 9,10 | 8,63 | 8,88 | 2,31% | - |
| 09.06.2025 | 8,58 | 8,95 | 8,53 | 8,68 | 0,58% | - |
| 06.06.2025 | 8,73 | 9,05 | 8,63 | 8,63 | -1,15% | - |
| 05.06.2025 | 9,10 | 9,20 | 8,73 | 8,73 | -4,90% | - |
| 04.06.2025 | 9,33 | 9,40 | 9,13 | 9,18 | -2,13% | - |
| 03.06.2025 | 9,13 | 9,43 | 9,05 | 9,38 | 2,74% | - |
| 02.06.2025 | 9,30 | 9,30 | 8,90 | 9,13 | -1,88% | - |
| 30.05.2025 | 9,20 | 9,38 | 9,13 | 9,30 | 1,36% | 6,00 |
| 29.05.2025 | 9,35 | 9,53 | 9,13 | 9,18 | -2,65% | - |
| 28.05.2025 | 9,83 | 9,85 | 9,33 | 9,43 | -5,28% | - |
| 27.05.2025 | 9,58 | 10,15 | 9,58 | 9,95 | 3,65% | - |
| 26.05.2025 | 9,60 | 9,65 | 9,45 | 9,60 | 1,86% | 5,00 |
| 23.05.2025 | 9,30 | 9,50 | 9,13 | 9,43 | 1,62% | - |
| 22.05.2025 | 10,90 | 11,10 | 9,10 | 9,28 | -15,30% | - |
| 21.05.2025 | 10,90 | 11,05 | 10,65 | 10,95 | 0,00% | - |
| 20.05.2025 | 10,30 | 11,15 | 10,15 | 10,95 | 5,80% | - |
| 19.05.2025 | 10,65 | 10,75 | 10,25 | 10,35 | -4,61% | - |
| 16.05.2025 | 10,40 | 10,95 | 10,40 | 10,85 | 3,83% | - |
| 15.05.2025 | 10,40 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 14.05.2025 | 11,20 | 11,20 | 10,35 | 10,35 | -7,17% | - |
| 13.05.2025 | 11,15 | 11,35 | 10,90 | 11,15 | 0,00% | - |
| 12.05.2025 | 10,70 | 11,35 | 10,70 | 11,15 | 5,69% | - |
| 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% | - |