11,900€
3,03%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 8,88 | 12,65 | 8,88 | 10,40 | 16,53% | 33,00 |
| 07.08.2025 | 8,48 | 8,93 | 8,45 | 8,93 | 4,69% | 150,00 |
| 06.08.2025 | 8,58 | 8,65 | 8,38 | 8,53 | -0,58% | - |
| 05.08.2025 | 8,45 | 8,60 | 8,33 | 8,58 | 1,18% | - |
| 04.08.2025 | 8,63 | 8,78 | 8,43 | 8,48 | -1,74% | - |
| 01.08.2025 | 8,90 | 8,90 | 8,48 | 8,63 | -2,82% | - |
| 31.07.2025 | 9,13 | 9,18 | 8,73 | 8,88 | -3,01% | - |
| 30.07.2025 | 9,30 | 9,45 | 9,08 | 9,15 | -2,40% | - |
| 29.07.2025 | 9,78 | 9,95 | 9,33 | 9,38 | -3,85% | - |
| 28.07.2025 | 10,00 | 10,25 | 9,73 | 9,75 | -2,99% | 326,00 |
| 25.07.2025 | 9,70 | 10,05 | 9,65 | 10,05 | 3,61% | - |
| 24.07.2025 | 9,88 | 9,90 | 9,63 | 9,70 | -2,02% | - |
| 23.07.2025 | 9,18 | 9,98 | 9,13 | 9,90 | 8,49% | - |
| 22.07.2025 | 8,78 | 9,25 | 8,75 | 9,13 | 3,99% | 359,00 |
| 21.07.2025 | 8,43 | 8,78 | 8,40 | 8,78 | 4,15% | - |
| 18.07.2025 | 8,50 | 8,65 | 8,33 | 8,43 | -0,59% | 2,00 |
| 17.07.2025 | 8,38 | 8,63 | 8,38 | 8,48 | 1,80% | - |
| 16.07.2025 | 8,25 | 8,40 | 8,08 | 8,33 | 0,00% | - |
| 15.07.2025 | 8,88 | 9,00 | 8,28 | 8,33 | -6,72% | - |
| 14.07.2025 | 8,93 | 9,05 | 8,78 | 8,93 | 0,00% | - |
| 11.07.2025 | 9,30 | 9,30 | 8,78 | 8,93 | -2,72% | - |
| 10.07.2025 | 9,05 | 9,30 | 8,90 | 9,18 | 1,38% | - |
| 09.07.2025 | 8,90 | 9,08 | 8,75 | 9,05 | 1,40% | - |
| 08.07.2025 | 8,58 | 9,08 | 8,53 | 8,93 | 4,39% | - |
| 07.07.2025 | 8,70 | 8,80 | 8,53 | 8,55 | -1,72% | - |
| 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% | - |