18,260€
0,33%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,36 | 18,36 | 18,19 | 18,23 | 0,16% | 483,00 |
| 12.12.2025 | 18,32 | 18,32 | 18,16 | 18,20 | -0,11% | 1.640,00 |
| 11.12.2025 | 18,02 | 18,22 | 17,94 | 18,22 | 0,77% | 514,00 |
| 10.12.2025 | 17,88 | 18,08 | 17,88 | 18,08 | 0,33% | 795,00 |
| 09.12.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,56% | 110,00 |
| 08.12.2025 | 17,98 | 18,06 | 17,92 | 17,92 | 0,11% | 391,00 |
| 05.12.2025 | 18,04 | 18,04 | 17,90 | 17,90 | 0,00% | 7,00 |
| 04.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 8,00 |
| 03.12.2025 | 17,94 | 17,98 | 17,88 | 17,90 | 0,11% | 1.797,00 |
| 02.12.2025 | 18,12 | 18,12 | 17,88 | 17,88 | -1,32% | 198,00 |
| 01.12.2025 | 18,14 | 18,16 | 18,02 | 18,12 | -0,33% | 567,00 |
| 28.11.2025 | 18,10 | 18,18 | 18,10 | 18,18 | 0,22% | 287,00 |
| 27.11.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,11% | 280,00 |
| 26.11.2025 | 18,30 | 18,30 | 18,12 | 18,16 | 0,89% | 474,00 |
| 25.11.2025 | 18,02 | 18,02 | 17,94 | 18,00 | -0,33% | 50,00 |
| 24.11.2025 | 18,00 | 18,08 | 18,00 | 18,06 | 1,69% | 493,00 |
| 21.11.2025 | 17,60 | 17,82 | 17,60 | 17,76 | 0,79% | 191,00 |
| 20.11.2025 | 17,80 | 17,84 | 17,62 | 17,62 | -0,11% | 171,00 |
| 19.11.2025 | 17,64 | 17,68 | 17,56 | 17,64 | 0,23% | 112,00 |
| 18.11.2025 | 17,42 | 17,60 | 17,42 | 17,60 | -0,34% | 14,00 |
| 17.11.2025 | 17,68 | 17,72 | 17,56 | 17,66 | -0,34% | 119,00 |
| 14.11.2025 | 17,74 | 17,74 | 17,66 | 17,72 | -0,56% | 199,00 |
| 13.11.2025 | 18,04 | 18,08 | 17,82 | 17,82 | -0,78% | 667,00 |
| 12.11.2025 | 17,88 | 17,96 | 17,88 | 17,96 | 0,22% | 703,00 |
| 11.11.2025 | 17,96 | 17,98 | 17,86 | 17,92 | -0,11% | 395,00 |
| 10.11.2025 | 18,18 | 18,50 | 17,86 | 17,94 | 0,22% | 607,00 |
| 07.11.2025 | 17,86 | 17,90 | 17,82 | 17,90 | 0,45% | 621,00 |
| 06.11.2025 | 17,86 | 17,86 | 17,82 | 17,82 | 1,37% | 630,00 |
| 05.11.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,57% | 1,00 |
| 04.11.2025 | 17,40 | 17,68 | 17,40 | 17,68 | -0,11% | 784,00 |
| 03.11.2025 | 17,68 | 17,72 | 17,60 | 17,70 | -0,11% | 67,00 |
| 31.10.2025 | 17,70 | 17,72 | 17,70 | 17,72 | 0,45% | 225,00 |
| 30.10.2025 | 17,82 | 17,82 | 17,64 | 17,64 | -1,89% | 151,00 |
| 29.10.2025 | 17,92 | 17,98 | 17,92 | 17,98 | -0,22% | 367,00 |
| 28.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,00% | 6,00 |
| 27.10.2025 | 18,06 | 18,06 | 18,02 | 18,02 | -0,33% | 340,00 |
| 24.10.2025 | 18,04 | 18,08 | 18,04 | 18,08 | -0,66% | 212,00 |
| 23.10.2025 | 17,98 | 18,20 | 17,92 | 18,20 | 1,90% | 278,00 |
| 22.10.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,00% | 11,00 |
| 21.10.2025 | 17,94 | 17,94 | 17,86 | 17,86 | -0,45% | 935,00 |
| 20.10.2025 | 17,90 | 17,94 | 17,86 | 17,94 | 0,00% | 1.299,00 |
| 17.10.2025 | 17,62 | 17,94 | 17,62 | 17,94 | 1,13% | 568,00 |
| 16.10.2025 | 17,70 | 17,84 | 17,70 | 17,74 | 0,34% | 144,00 |
| 15.10.2025 | 17,58 | 17,74 | 17,58 | 17,68 | -0,56% | 109,00 |
| 14.10.2025 | 17,76 | 17,78 | 17,76 | 17,78 | 0,34% | 64,00 |
| 13.10.2025 | 17,72 | 17,76 | 17,68 | 17,72 | 0,34% | 123,00 |
| 10.10.2025 | 17,74 | 17,76 | 17,66 | 17,66 | -0,79% | 1.188,00 |
| 09.10.2025 | 17,88 | 17,94 | 17,80 | 17,80 | 0,00% | 899,00 |
| 08.10.2025 | 17,84 | 17,84 | 17,78 | 17,80 | 0,23% | 30,00 |
| 07.10.2025 | 17,82 | 17,86 | 17,76 | 17,76 | -0,45% | 60,00 |
| 06.10.2025 | 18,02 | 18,02 | 17,84 | 17,84 | -0,89% | 783,00 |
| 03.10.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -1,75% | 182,00 |
| 02.10.2025 | 18,26 | 18,34 | 18,24 | 18,32 | 0,11% | 504,00 |
| 01.10.2025 | 18,42 | 18,42 | 18,22 | 18,30 | -0,11% | 269,00 |
| 30.09.2025 | 18,28 | 18,32 | 18,28 | 18,32 | -0,76% | 370,00 |
| 29.09.2025 | 18,56 | 18,68 | 18,46 | 18,46 | -2,02% | 3.365,00 |
| 26.09.2025 | 18,82 | 18,86 | 18,68 | 18,84 | 0,64% | 2.155,00 |
| 25.09.2025 | 18,60 | 18,74 | 18,52 | 18,72 | 0,75% | 3.655,00 |
| 24.09.2025 | 18,52 | 18,62 | 18,52 | 18,58 | -0,75% | 2.765,00 |
| 23.09.2025 | 18,62 | 18,72 | 18,34 | 18,72 | 0,43% | 1.077,00 |
| 22.09.2025 | 18,00 | 18,64 | 18,00 | 18,64 | 2,87% | 1.111,00 |
| 19.09.2025 | 18,10 | 18,12 | 18,10 | 18,12 | 0,33% | 520,00 |
| 18.09.2025 | 18,10 | 18,12 | 18,06 | 18,06 | 0,33% | 143,00 |
| 17.09.2025 | 18,12 | 18,12 | 18,00 | 18,00 | -1,10% | 17,00 |
| 16.09.2025 | 18,20 | 18,22 | 18,20 | 18,20 | -0,11% | 2.552,00 |
| 15.09.2025 | 18,32 | 18,36 | 18,22 | 18,22 | -0,22% | 322,00 |
| 12.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,49% | 190,00 |
| 10.09.2025 | 18,45 | 18,47 | 18,34 | 18,35 | -0,38% | 855,00 |
| 09.09.2025 | 18,20 | 18,42 | 18,19 | 18,42 | 0,99% | 592,00 |
| 05.09.2025 | 17,94 | 18,24 | 17,94 | 18,24 | 1,22% | 3.550,00 |
| 04.09.2025 | 17,74 | 18,02 | 17,74 | 18,02 | 1,35% | 1.189,00 |
| 03.09.2025 | 17,68 | 17,78 | 17,64 | 17,78 | 0,79% | 1.665,00 |
| 02.09.2025 | 17,62 | 17,66 | 17,60 | 17,64 | -0,23% | 119,00 |
| 01.09.2025 | 17,60 | 17,70 | 17,60 | 17,68 | 0,45% | 346,00 |
| 29.08.2025 | 17,50 | 17,62 | 17,50 | 17,60 | 0,92% | 80,00 |
| 28.08.2025 | 17,52 | 17,52 | 17,42 | 17,44 | 0,81% | 32,00 |
| 27.08.2025 | 17,38 | 17,38 | 17,30 | 17,30 | -0,35% | 1.812,00 |
| 26.08.2025 | 17,30 | 17,36 | 17,30 | 17,36 | -0,57% | 798,00 |
| 25.08.2025 | 17,62 | 17,62 | 17,46 | 17,46 | -0,91% | 972,00 |
| 22.08.2025 | 17,60 | 17,62 | 17,60 | 17,62 | 0,00% | 9,00 |
| 21.08.2025 | 17,58 | 17,66 | 17,58 | 17,62 | 1,03% | 933,00 |
| 20.08.2025 | 17,34 | 17,44 | 17,34 | 17,44 | 0,35% | 445,00 |
| 19.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,23% | 9,00 |
| 18.08.2025 | 17,42 | 17,48 | 17,30 | 17,34 | 0,00% | 1.734,00 |
| 15.08.2025 | 17,20 | 17,42 | 17,20 | 17,34 | 0,70% | 73,00 |
| 14.08.2025 | 17,22 | 17,22 | 17,14 | 17,22 | 0,23% | 1.110,00 |
| 13.08.2025 | 17,22 | 17,22 | 17,18 | 17,18 | 0,00% | 2.184,00 |
| 12.08.2025 | 17,26 | 17,28 | 17,18 | 17,18 | -0,46% | 11,00 |
| 11.08.2025 | 17,24 | 17,28 | 17,18 | 17,26 | 0,47% | 460,00 |
| 08.08.2025 | 17,14 | 17,18 | 17,14 | 17,18 | 0,59% | 45,00 |
| 07.08.2025 | 17,10 | 17,12 | 17,08 | 17,08 | -0,58% | 671,00 |
| 06.08.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,23% | 4,00 |
| 05.08.2025 | 17,10 | 17,14 | 17,06 | 17,14 | 0,71% | 418,00 |
| 04.08.2025 | 17,08 | 17,10 | 17,02 | 17,02 | -0,35% | 1.831,00 |
| 01.08.2025 | 17,04 | 17,14 | 17,04 | 17,08 | -0,58% | 720,00 |
| 31.07.2025 | 17,12 | 17,18 | 17,12 | 17,18 | -0,12% | 5,00 |
| 30.07.2025 | 17,26 | 17,30 | 17,18 | 17,20 | 0,58% | 1.412,00 |
| 29.07.2025 | 17,28 | 17,28 | 17,10 | 17,10 | -0,93% | 613,00 |
| 28.07.2025 | 17,52 | 17,52 | 17,26 | 17,26 | -0,12% | 489,00 |
| 25.07.2025 | 17,32 | 17,34 | 17,24 | 17,28 | -0,69% | 1.142,00 |