13,790$
2,41%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,52 | 13,93 | 13,52 | 13,79 | 2,41% | 366.249,00 |
| 06.11.2025 | 13,80 | 13,83 | 13,30 | 13,47 | -2,85% | 315.777,00 |
| 05.11.2025 | 13,59 | 13,92 | 13,34 | 13,86 | 2,51% | 313.864,00 |
| 04.11.2025 | 13,35 | 13,77 | 13,35 | 13,52 | 0,67% | 401.431,00 |
| 03.11.2025 | 13,26 | 13,51 | 13,03 | 13,43 | 0,67% | 580.246,00 |
| 31.10.2025 | 13,52 | 13,59 | 13,26 | 13,34 | -2,20% | 485.776,00 |
| 30.10.2025 | 13,84 | 13,84 | 13,26 | 13,64 | 0,48% | 377.449,00 |
| 29.10.2025 | 14,03 | 14,26 | 13,51 | 13,58 | -3,17% | 254.395,00 |
| 28.10.2025 | 14,03 | 14,28 | 13,75 | 14,02 | -0,36% | 425.315,00 |
| 27.10.2025 | 14,33 | 14,43 | 13,99 | 14,07 | -1,81% | 244.780,00 |
| 24.10.2025 | 14,23 | 14,37 | 13,93 | 14,33 | 1,34% | 197.942,00 |
| 23.10.2025 | 14,25 | 14,38 | 13,96 | 14,14 | -0,77% | 221.542,00 |
| 22.10.2025 | 14,55 | 14,55 | 14,13 | 14,25 | -0,35% | 260.981,00 |
| 21.10.2025 | 14,09 | 14,42 | 13,91 | 14,30 | 1,42% | 285.615,00 |
| 20.10.2025 | 13,52 | 14,13 | 13,44 | 14,10 | 3,98% | 280.798,00 |
| 17.10.2025 | 13,59 | 13,77 | 13,48 | 13,56 | -0,95% | 325.154,00 |
| 16.10.2025 | 13,96 | 14,14 | 13,62 | 13,69 | -1,44% | 301.209,00 |
| 15.10.2025 | 13,63 | 14,09 | 13,60 | 13,89 | 2,58% | 277.932,00 |
| 14.10.2025 | 13,15 | 13,61 | 13,15 | 13,54 | 1,42% | 312.895,00 |
| 13.10.2025 | 13,51 | 13,71 | 13,34 | 13,35 | -0,15% | 302.450,00 |
| 10.10.2025 | 13,60 | 13,66 | 13,10 | 13,37 | -1,62% | 351.944,00 |
| 09.10.2025 | 14,03 | 14,03 | 13,58 | 13,59 | -1,66% | 240.377,00 |
| 08.10.2025 | 13,90 | 13,93 | 13,67 | 13,82 | 0,29% | 345.779,00 |
| 07.10.2025 | 14,22 | 14,35 | 13,76 | 13,78 | -2,89% | 307.385,00 |
| 06.10.2025 | 14,50 | 14,70 | 14,15 | 14,19 | -0,49% | 580.502,00 |
| 02.10.2025 | 14,68 | 14,78 | 14,17 | 14,26 | -3,06% | 321.725,00 |
| 01.10.2025 | 14,05 | 14,82 | 13,77 | 14,71 | 4,25% | 401.408,00 |
| 30.09.2025 | 14,18 | 14,18 | 13,84 | 14,11 | 0,79% | 320.081,00 |
| 29.09.2025 | 13,95 | 14,02 | 13,78 | 14,00 | 0,72% | 519.071,00 |
| 26.09.2025 | 13,80 | 14,00 | 13,66 | 13,90 | 1,53% | 364.169,00 |
| 25.09.2025 | 14,45 | 14,45 | 13,52 | 13,69 | -6,23% | 624.258,00 |
| 24.09.2025 | 14,53 | 14,83 | 14,48 | 14,60 | 0,21% | 434.750,00 |
| 23.09.2025 | 14,67 | 14,83 | 14,51 | 14,57 | -0,14% | 476.781,00 |
| 22.09.2025 | 14,36 | 14,63 | 14,26 | 14,59 | 1,74% | 559.731,00 |
| 19.09.2025 | 15,17 | 15,17 | 14,32 | 14,34 | -5,47% | 1.127.581,00 |
| 18.09.2025 | 15,06 | 15,29 | 14,88 | 15,17 | 0,70% | 385.671,00 |
| 17.09.2025 | 15,16 | 15,55 | 14,99 | 15,07 | -0,10% | 427.371,00 |
| 16.09.2025 | 15,05 | 15,31 | 14,92 | 15,08 | 0,00% | 338.354,00 |
| 15.09.2025 | 14,99 | 15,44 | 14,94 | 15,08 | 0,47% | 849.557,00 |
| 12.09.2025 | 15,21 | 15,30 | 14,94 | 15,01 | -2,02% | 332.855,00 |
| 11.09.2025 | 14,99 | 15,44 | 14,88 | 15,32 | 2,34% | 365.786,00 |
| 10.09.2025 | 15,23 | 15,36 | 14,77 | 14,97 | -1,71% | 716.340,00 |
| 09.09.2025 | 14,66 | 15,29 | 14,51 | 15,23 | 3,96% | 652.889,00 |
| 08.09.2025 | 15,01 | 15,26 | 14,63 | 14,65 | -2,07% | 890.248,00 |
| 05.09.2025 | 14,48 | 14,97 | 14,40 | 14,96 | 3,24% | 618.046,00 |
| 04.09.2025 | 14,32 | 14,52 | 14,11 | 14,49 | 1,26% | 285.386,00 |
| 03.09.2025 | 14,38 | 14,65 | 14,08 | 14,31 | -2,12% | 340.475,00 |
| 02.09.2025 | 14,49 | 14,82 | 14,34 | 14,62 | 0,97% | 405.477,00 |
| 29.08.2025 | 14,25 | 14,66 | 14,25 | 14,48 | -0,14% | 366.810,00 |
| 28.08.2025 | 14,54 | 14,69 | 14,22 | 14,50 | -0,62% | 468.290,00 |
| 27.08.2025 | 14,21 | 14,61 | 14,21 | 14,59 | 2,67% | 299.168,00 |
| 26.08.2025 | 14,26 | 14,41 | 13,85 | 14,21 | -0,35% | 562.562,00 |
| 25.08.2025 | 14,33 | 14,44 | 14,11 | 14,26 | -0,83% | 371.585,00 |
| 22.08.2025 | 14,00 | 14,84 | 13,91 | 14,38 | 3,98% | 883.795,00 |
| 21.08.2025 | 13,75 | 14,02 | 13,75 | 13,83 | -0,43% | 374.037,00 |
| 20.08.2025 | 13,58 | 14,09 | 13,35 | 13,89 | 1,83% | 434.578,00 |
| 19.08.2025 | 13,48 | 13,89 | 13,48 | 13,64 | 1,19% | 324.114,00 |
| 18.08.2025 | 13,77 | 13,95 | 13,45 | 13,48 | -1,53% | 566.138,00 |
| 15.08.2025 | 13,93 | 14,00 | 13,62 | 13,69 | -1,30% | 646.490,00 |
| 14.08.2025 | 13,73 | 13,92 | 13,38 | 13,87 | -0,50% | 776.408,00 |
| 13.08.2025 | 13,44 | 14,22 | 13,21 | 13,94 | 4,65% | 1.206.170,00 |
| 12.08.2025 | 12,73 | 13,35 | 12,72 | 13,32 | 4,55% | 888.081,00 |
| 11.08.2025 | 12,40 | 12,99 | 12,25 | 12,74 | 3,75% | 1.292.596,00 |
| 08.08.2025 | 12,90 | 12,96 | 11,60 | 12,28 | 18,53% | 2.061.580,00 |
| 07.08.2025 | 9,98 | 10,38 | 9,96 | 10,36 | 4,96% | 741.504,00 |
| 06.08.2025 | 9,88 | 10,03 | 9,73 | 9,87 | -0,50% | 581.530,00 |
| 05.08.2025 | 9,82 | 9,97 | 9,65 | 9,92 | 1,33% | 559.942,00 |
| 04.08.2025 | 10,16 | 10,16 | 9,76 | 9,79 | -1,61% | 324.383,00 |
| 01.08.2025 | 10,12 | 10,13 | 9,77 | 9,95 | -2,23% | 673.386,00 |
| 31.07.2025 | 10,25 | 10,41 | 9,96 | 10,18 | -2,61% | 830.775,00 |
| 30.07.2025 | 10,76 | 10,82 | 10,38 | 10,45 | -2,79% | 514.764,00 |
| 29.07.2025 | 11,35 | 11,35 | 10,74 | 10,75 | -5,12% | 369.797,00 |
| 28.07.2025 | 11,76 | 11,79 | 11,29 | 11,33 | -3,41% | 489.734,00 |
| 25.07.2025 | 11,46 | 11,77 | 11,32 | 11,73 | 3,08% | 401.102,00 |
| 24.07.2025 | 11,58 | 11,64 | 11,35 | 11,38 | -2,15% | 371.548,00 |
| 23.07.2025 | 10,85 | 11,73 | 10,70 | 11,63 | 8,79% | 754.618,00 |
| 22.07.2025 | 10,29 | 10,84 | 10,26 | 10,69 | 3,89% | 535.849,00 |
| 21.07.2025 | 9,83 | 10,30 | 9,80 | 10,29 | 5,21% | 444.161,00 |
| 18.07.2025 | 9,97 | 10,11 | 9,68 | 9,78 | -0,71% | 468.018,00 |
| 17.07.2025 | 9,71 | 10,00 | 9,70 | 9,85 | 1,03% | 450.456,00 |
| 16.07.2025 | 9,68 | 9,76 | 9,44 | 9,75 | 1,77% | 547.872,00 |
| 15.07.2025 | 10,36 | 10,49 | 9,56 | 9,58 | -7,62% | 588.511,00 |
| 14.07.2025 | 10,46 | 10,54 | 10,27 | 10,37 | -0,96% | 765.414,00 |
| 11.07.2025 | 10,64 | 10,65 | 10,26 | 10,47 | -2,42% | 395.641,00 |
| 10.07.2025 | 10,62 | 10,87 | 10,50 | 10,73 | 1,23% | 380.356,00 |
| 09.07.2025 | 10,47 | 10,65 | 10,25 | 10,60 | 1,63% | 364.945,00 |
| 08.07.2025 | 10,08 | 10,63 | 10,07 | 10,43 | 3,99% | 680.170,00 |
| 07.07.2025 | 10,21 | 10,34 | 9,97 | 10,03 | -2,81% | 638.620,00 |
| 03.07.2025 | 10,27 | 10,35 | 10,09 | 10,32 | 0,68% | 291.940,00 |
| 02.07.2025 | 10,30 | 10,38 | 9,96 | 10,25 | -0,10% | 934.444,00 |
| 01.07.2025 | 9,60 | 10,39 | 9,56 | 10,26 | 5,99% | 918.959,00 |
| 30.06.2025 | 9,65 | 9,73 | 9,47 | 9,68 | 0,41% | 633.849,00 |
| 27.06.2025 | 9,30 | 9,68 | 9,20 | 9,64 | 3,88% | 1.073.911,00 |
| 26.06.2025 | 9,91 | 9,94 | 9,25 | 9,28 | -6,55% | 691.076,00 |
| 25.06.2025 | 10,25 | 10,25 | 9,90 | 9,93 | -2,84% | 366.491,00 |
| 24.06.2025 | 9,98 | 10,34 | 9,75 | 10,22 | 4,07% | 714.931,00 |
| 23.06.2025 | 9,73 | 9,85 | 9,54 | 9,82 | 0,51% | 712.581,00 |
| 20.06.2025 | 9,84 | 9,91 | 9,61 | 9,77 | 0,31% | 1.268.804,00 |
| 18.06.2025 | 9,83 | 9,97 | 9,67 | 9,74 | -1,02% | 885.329,00 |
| 17.06.2025 | 9,94 | 10,30 | 9,66 | 9,84 | -1,99% | 841.722,00 |