17,510€
-0,85%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,66 | 17,66 | 17,58 | 17,58 | -0,45% | 351,00 |
| 05.06.2025 | 17,56 | 17,70 | 17,56 | 17,66 | 0,34% | 668,00 |
| 04.06.2025 | 17,64 | 17,64 | 17,58 | 17,60 | -0,45% | 191,00 |
| 03.06.2025 | 17,70 | 17,70 | 17,64 | 17,68 | -0,45% | 48,00 |
| 02.06.2025 | 17,56 | 17,80 | 17,52 | 17,76 | 0,79% | 366,00 |
| 30.05.2025 | 17,58 | 17,64 | 17,58 | 17,62 | 0,34% | 165,00 |
| 29.05.2025 | 17,78 | 17,78 | 17,46 | 17,56 | 0,34% | 147,00 |
| 28.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,11% | 70,00 |
| 27.05.2025 | 17,44 | 17,48 | 17,44 | 17,48 | 0,58% | 259,00 |
| 26.05.2025 | 17,34 | 17,44 | 17,34 | 17,38 | 0,00% | 219,00 |
| 23.05.2025 | 17,30 | 17,38 | 17,26 | 17,38 | 0,23% | 157,00 |
| 22.05.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,23% | 200,00 |
| 21.05.2025 | 17,32 | 17,44 | 17,32 | 17,38 | -0,34% | 1.738,00 |
| 20.05.2025 | 17,52 | 17,52 | 17,32 | 17,44 | -0,80% | 452,00 |
| 19.05.2025 | 17,12 | 17,62 | 17,08 | 17,58 | 2,93% | 2.214,00 |
| 16.05.2025 | 17,08 | 17,14 | 17,00 | 17,08 | 0,23% | 3.185,00 |
| 15.05.2025 | 17,00 | 17,08 | 16,94 | 17,04 | 1,19% | 664,00 |
| 14.05.2025 | 16,88 | 16,94 | 16,84 | 16,84 | -1,06% | 818,00 |
| 13.05.2025 | 16,82 | 17,02 | 16,82 | 17,02 | 0,24% | 17,00 |
| 12.05.2025 | 17,08 | 17,08 | 16,90 | 16,98 | 0,47% | 586,00 |
| 09.05.2025 | 16,88 | 16,96 | 16,88 | 16,90 | 0,12% | 163,00 |
| 08.05.2025 | 16,88 | 16,96 | 16,88 | 16,88 | -0,82% | 1.092,00 |
| 07.05.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,58% | 43,00 |
| 06.05.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,12% | 275,00 |
| 05.05.2025 | 17,06 | 17,18 | 17,02 | 17,14 | 0,35% | 971,00 |
| 02.05.2025 | 17,16 | 17,20 | 17,04 | 17,08 | -0,35% | 2.912,00 |
| 30.04.2025 | 17,14 | 17,14 | 16,94 | 17,14 | -0,46% | 495,00 |
| 29.04.2025 | 17,24 | 17,28 | 17,16 | 17,22 | 0,00% | 1.397,00 |
| 28.04.2025 | 17,14 | 17,30 | 17,12 | 17,22 | -0,12% | 411,00 |
| 25.04.2025 | 17,14 | 17,24 | 17,10 | 17,24 | 0,58% | 1.013,00 |
| 24.04.2025 | 17,04 | 17,14 | 17,04 | 17,14 | 1,42% | 160,00 |
| 23.04.2025 | 17,20 | 17,22 | 16,86 | 16,90 | 0,00% | 444,00 |
| 22.04.2025 | 16,94 | 16,96 | 16,90 | 16,90 | -0,94% | 64,00 |
| 17.04.2025 | 17,10 | 17,10 | 16,80 | 17,06 | 0,47% | 412,00 |
| 16.04.2025 | 16,58 | 17,04 | 16,58 | 16,98 | 1,43% | 1.585,00 |
| 15.04.2025 | 16,80 | 16,80 | 16,74 | 16,74 | -0,12% | 152,00 |
| 14.04.2025 | 17,12 | 17,12 | 16,60 | 16,76 | -1,41% | 771,00 |
| 11.04.2025 | 16,96 | 17,00 | 16,68 | 17,00 | 1,31% | 1.411,00 |
| 10.04.2025 | 16,84 | 16,84 | 16,66 | 16,78 | -3,56% | 613,00 |
| 09.04.2025 | 16,12 | 17,80 | 16,12 | 17,40 | 4,69% | 1.955,00 |
| 08.04.2025 | 16,36 | 16,62 | 16,36 | 16,62 | 1,84% | 1.101,00 |
| 07.04.2025 | 15,96 | 16,50 | 15,96 | 16,32 | 0,12% | 1.302,00 |
| 04.04.2025 | 17,22 | 17,36 | 16,00 | 16,30 | -4,57% | 7.573,00 |
| 03.04.2025 | 16,86 | 17,08 | 16,86 | 17,08 | 1,67% | 568,00 |
| 02.04.2025 | 16,76 | 16,86 | 16,76 | 16,80 | 0,24% | 391,00 |
| 01.04.2025 | 16,80 | 16,80 | 16,76 | 16,76 | 0,60% | 145,00 |
| 31.03.2025 | 16,62 | 16,76 | 16,62 | 16,66 | -1,42% | 349,00 |
| 28.03.2025 | 16,44 | 16,90 | 16,44 | 16,90 | 0,24% | 3.015,00 |
| 27.03.2025 | 16,74 | 16,92 | 16,74 | 16,86 | 0,72% | 2.307,00 |
| 26.03.2025 | 16,74 | 16,76 | 16,72 | 16,74 | 0,12% | 75,00 |
| 25.03.2025 | 16,64 | 16,78 | 16,60 | 16,72 | -0,12% | 1.270,00 |
| 24.03.2025 | 16,76 | 16,76 | 16,70 | 16,74 | 0,60% | 124,00 |
| 21.03.2025 | 16,68 | 16,68 | 16,60 | 16,64 | 1,09% | 19,00 |
| 20.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,49% | 12,00 |
| 19.03.2025 | 16,42 | 16,42 | 16,38 | 16,38 | -0,12% | 131,00 |
| 18.03.2025 | 16,28 | 16,42 | 16,28 | 16,40 | 0,00% | 13,00 |
| 17.03.2025 | 16,34 | 16,42 | 16,26 | 16,40 | 0,61% | 1.931,00 |
| 14.03.2025 | 16,28 | 16,34 | 16,24 | 16,30 | 1,12% | 3.388,00 |
| 13.03.2025 | 16,24 | 16,34 | 16,12 | 16,12 | -0,62% | 53,00 |
| 12.03.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,10% | 200,00 |
| 11.03.2025 | 16,34 | 16,40 | 16,26 | 16,40 | -0,61% | 551,00 |
| 10.03.2025 | 16,42 | 16,56 | 16,30 | 16,50 | 0,24% | 561,00 |
| 07.03.2025 | 16,34 | 16,46 | 16,20 | 16,46 | 2,24% | 383,00 |
| 06.03.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -1,59% | 1.395,00 |
| 05.03.2025 | 16,44 | 16,48 | 16,36 | 16,36 | -0,85% | 3.203,00 |
| 04.03.2025 | 16,34 | 16,50 | 16,34 | 16,50 | 0,98% | 406,00 |
| 03.03.2025 | 16,46 | 16,50 | 16,34 | 16,34 | 0,99% | 703,00 |
| 28.02.2025 | 16,40 | 16,50 | 16,18 | 16,18 | -1,10% | 136,00 |
| 27.02.2025 | 16,58 | 16,60 | 16,36 | 16,36 | -1,45% | 52,00 |
| 26.02.2025 | 16,68 | 16,68 | 16,60 | 16,60 | 0,00% | 53,00 |
| 25.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 100,00 |
| 24.02.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -0,36% | 165,00 |
| 21.02.2025 | 16,56 | 16,56 | 16,54 | 16,56 | 0,12% | 760,00 |
| 20.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,72% | 199,00 |
| 19.02.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,24% | 7,00 |
| 18.02.2025 | 16,56 | 16,68 | 16,56 | 16,62 | -0,48% | 214,00 |
| 17.02.2025 | 16,66 | 16,74 | 16,62 | 16,70 | 0,36% | 1.173,00 |
| 14.02.2025 | 16,76 | 16,76 | 16,62 | 16,64 | -0,60% | 307,00 |
| 13.02.2025 | 16,62 | 16,74 | 16,62 | 16,74 | -0,48% | 301,00 |
| 12.02.2025 | 16,72 | 16,82 | 16,66 | 16,82 | 1,20% | 321,00 |
| 11.02.2025 | 16,52 | 16,64 | 16,52 | 16,62 | 0,24% | 1.432,00 |
| 10.02.2025 | 16,52 | 16,58 | 16,42 | 16,58 | 1,10% | 111,00 |
| 07.02.2025 | 16,48 | 16,48 | 16,36 | 16,40 | -0,49% | 207,00 |
| 06.02.2025 | 16,40 | 16,48 | 16,32 | 16,48 | 0,80% | 5.306,00 |
| 05.02.2025 | 16,06 | 16,35 | 16,04 | 16,35 | 1,49% | - |
| 04.02.2025 | 16,14 | 16,17 | 16,09 | 16,11 | -0,06% | - |
| 03.02.2025 | 15,86 | 16,20 | 15,86 | 16,12 | -0,86% | 1.568,00 |
| 31.01.2025 | 16,14 | 16,26 | 16,10 | 16,26 | 0,74% | 238,00 |
| 30.01.2025 | 16,20 | 16,20 | 16,10 | 16,14 | 0,00% | 647,00 |
| 29.01.2025 | 16,16 | 16,16 | 16,14 | 16,14 | -1,59% | 402,00 |
| 28.01.2025 | 16,12 | 16,40 | 16,04 | 16,40 | 1,86% | 1.404,00 |
| 27.01.2025 | 15,74 | 16,10 | 15,74 | 16,10 | 0,75% | 1.523,00 |
| 24.01.2025 | 16,06 | 16,06 | 15,98 | 15,98 | -0,50% | 146,00 |
| 23.01.2025 | 16,04 | 16,06 | 16,04 | 16,06 | 1,65% | 270,00 |
| 22.01.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -0,50% | 290,00 |
| 21.01.2025 | 15,80 | 15,90 | 15,80 | 15,88 | 0,13% | 1.530,00 |
| 20.01.2025 | 15,94 | 15,94 | 15,82 | 15,86 | -0,88% | 1.027,00 |
| 17.01.2025 | 15,88 | 16,00 | 15,82 | 16,00 | 1,91% | 1.063,00 |
| 16.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,38% | 1,00 |
| 15.01.2025 | 15,80 | 15,80 | 15,76 | 15,76 | 0,38% | 11,00 |