19,410€
-0,15%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,41 | 19,46 | 19,25 | 19,41 | -0,15% | 67,00 |
| 13.02.2026 | 19,18 | 19,44 | 19,18 | 19,44 | 0,93% | 711,00 |
| 12.02.2026 | 19,16 | 19,28 | 19,04 | 19,26 | 0,21% | 1.272,00 |
| 11.02.2026 | 19,14 | 19,22 | 18,98 | 19,22 | 0,84% | 2.496,00 |
| 10.02.2026 | 18,62 | 19,12 | 18,58 | 19,06 | 2,58% | 714,00 |
| 09.02.2026 | 18,68 | 18,76 | 18,58 | 18,58 | 0,11% | 233,00 |
| 06.02.2026 | 18,62 | 18,62 | 18,54 | 18,56 | -0,22% | 172,00 |
| 05.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,22% | 270,00 |
| 04.02.2026 | 18,58 | 18,68 | 18,56 | 18,56 | 1,64% | 2.112,00 |
| 03.02.2026 | 18,56 | 18,56 | 18,26 | 18,26 | -1,72% | 516,00 |
| 02.02.2026 | 18,14 | 18,58 | 18,14 | 18,58 | 2,09% | 1.004,00 |
| 30.01.2026 | 18,42 | 18,42 | 18,20 | 18,20 | -1,09% | 9,00 |
| 29.01.2026 | 18,36 | 18,42 | 18,36 | 18,40 | 0,33% | 88,00 |
| 28.01.2026 | 18,28 | 18,36 | 18,22 | 18,34 | 0,44% | 127,00 |
| 27.01.2026 | 18,36 | 18,40 | 18,24 | 18,26 | -0,44% | 1.678,00 |
| 26.01.2026 | 18,30 | 18,34 | 18,30 | 18,34 | 0,44% | 44,00 |
| 23.01.2026 | 18,28 | 18,34 | 18,20 | 18,26 | -0,22% | 694,00 |
| 22.01.2026 | 18,28 | 18,38 | 18,16 | 18,30 | 1,44% | 1.529,00 |
| 21.01.2026 | 18,10 | 18,16 | 17,96 | 18,04 | -0,11% | 682,00 |
| 20.01.2026 | 18,34 | 18,34 | 18,00 | 18,06 | -2,17% | 561,00 |
| 19.01.2026 | 18,10 | 18,46 | 18,08 | 18,46 | 0,22% | 115,00 |
| 16.01.2026 | 18,34 | 18,42 | 18,28 | 18,42 | 0,66% | 778,00 |
| 15.01.2026 | 18,40 | 18,40 | 18,24 | 18,30 | -0,33% | 102,00 |
| 14.01.2026 | 18,38 | 18,38 | 18,24 | 18,36 | 0,22% | 311,00 |
| 13.01.2026 | 18,26 | 18,36 | 18,26 | 18,32 | -0,65% | 1.791,00 |
| 12.01.2026 | 18,46 | 18,46 | 18,26 | 18,44 | 0,99% | 474,00 |
| 09.01.2026 | 18,38 | 18,38 | 18,26 | 18,26 | -1,30% | 473,00 |
| 08.01.2026 | 18,58 | 18,58 | 18,50 | 18,50 | -0,22% | 341,00 |
| 07.01.2026 | 18,46 | 18,68 | 18,46 | 18,54 | 0,22% | 2.329,00 |
| 06.01.2026 | 18,38 | 18,50 | 18,38 | 18,50 | -0,75% | 933,00 |
| 05.01.2026 | 18,50 | 18,64 | 18,40 | 18,64 | 1,08% | 520,00 |
| 02.01.2026 | 18,60 | 18,60 | 18,44 | 18,44 | 0,11% | 17,00 |
| 30.12.2025 | 18,52 | 18,52 | 18,38 | 18,42 | -0,43% | 3.188,00 |
| 29.12.2025 | 18,22 | 18,56 | 18,22 | 18,50 | 0,87% | 1.692,00 |
| 23.12.2025 | 18,42 | 18,56 | 18,34 | 18,34 | -0,43% | 305,00 |
| 22.12.2025 | 18,46 | 18,48 | 18,30 | 18,42 | 0,22% | 273,00 |
| 19.12.2025 | 18,34 | 18,44 | 18,34 | 18,38 | -0,43% | 741,00 |
| 18.12.2025 | 18,48 | 18,48 | 18,40 | 18,46 | 0,87% | 120,00 |
| 17.12.2025 | 18,30 | 18,36 | 18,30 | 18,30 | 0,33% | 619,00 |
| 16.12.2025 | 18,36 | 18,36 | 18,24 | 18,24 | 0,00% | 618,00 |
| 15.12.2025 | 18,28 | 18,30 | 18,22 | 18,24 | 0,22% | 505,00 |
| 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 |