16,430€
0,49%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,36 | 16,48 | 16,32 | 16,43 | 0,49% | 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 |
| 14.01.2025 | 15,88 | 15,88 | 15,70 | 15,70 | -0,88% | 588,00 |
| 13.01.2025 | 15,78 | 15,88 | 15,78 | 15,84 | -0,31% | 1.234,00 |
| 10.01.2025 | 15,96 | 15,98 | 15,82 | 15,89 | -0,56% | - |
| 09.01.2025 | 16,00 | 16,00 | 15,88 | 15,98 | -0,12% | 458,00 |
| 08.01.2025 | 16,04 | 16,04 | 15,96 | 16,00 | 0,00% | 738,00 |
| 07.01.2025 | 15,92 | 16,00 | 15,92 | 16,00 | 0,38% | 502,00 |
| 06.01.2025 | 15,90 | 15,94 | 15,90 | 15,94 | -0,62% | 1.610,00 |
| 03.01.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,25% | 300,00 |
| 02.01.2025 | 15,96 | 16,00 | 15,96 | 16,00 | 1,78% | 140,00 |
| 30.12.2024 | 15,74 | 15,74 | 15,72 | 15,72 | -0,38% | 722,00 |
| 27.12.2024 | 15,76 | 15,86 | 15,76 | 15,78 | -0,88% | 237,00 |
| 23.12.2024 | 15,80 | 15,92 | 15,78 | 15,92 | 1,02% | 368,00 |
| 20.12.2024 | 15,78 | 15,78 | 15,76 | 15,76 | -0,69% | 314,00 |
| 19.12.2024 | 15,68 | 15,93 | 15,66 | 15,87 | 1,21% | - |
| 18.12.2024 | 15,94 | 15,94 | 15,68 | 15,68 | -1,75% | 522,00 |
| 17.12.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,75% | 4,00 |
| 16.12.2024 | 15,96 | 16,08 | 15,88 | 16,08 | 1,64% | 809,00 |
| 13.12.2024 | 15,78 | 15,82 | 15,78 | 15,82 | -0,38% | 629,00 |
| 12.12.2024 | 15,90 | 15,90 | 15,88 | 15,88 | 0,00% | 164,00 |
| 11.12.2024 | 15,82 | 15,88 | 15,82 | 15,88 | 0,00% | 126,00 |
| 10.12.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,50% | 1,00 |
| 09.12.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 0,13% | 2,00 |
| 06.12.2024 | 16,00 | 16,00 | 15,92 | 15,94 | -0,13% | 263,00 |
| 05.12.2024 | 16,04 | 16,04 | 15,96 | 15,96 | -0,06% | 924,00 |
| 04.12.2024 | 16,04 | 16,07 | 15,93 | 15,97 | 0,19% | - |
| 03.12.2024 | 15,92 | 15,94 | 15,90 | 15,94 | 0,00% | 152,00 |
| 02.12.2024 | 15,92 | 15,94 | 15,90 | 15,94 | -0,62% | 127,00 |
| 29.11.2024 | 15,90 | 16,04 | 15,90 | 16,04 | 0,38% | 104,00 |
| 28.11.2024 | 16,04 | 16,04 | 15,98 | 15,98 | 0,13% | 38,00 |
| 27.11.2024 | 15,92 | 15,96 | 15,86 | 15,96 | 0,50% | 200,00 |
| 26.11.2024 | 15,94 | 15,96 | 15,88 | 15,88 | -2,22% | 661,00 |
| 25.11.2024 | 16,12 | 16,24 | 16,12 | 16,24 | 2,01% | 125,00 |
| 22.11.2024 | 15,88 | 15,92 | 15,88 | 15,92 | 1,27% | 200,00 |
| 21.11.2024 | 15,78 | 15,78 | 15,72 | 15,72 | -0,63% | 1.000,00 |
| 20.11.2024 | 15,86 | 15,88 | 15,82 | 15,82 | 0,00% | 220,00 |
| 19.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,50% | 20,00 |
| 18.11.2024 | 15,84 | 15,90 | 15,80 | 15,90 | 0,13% | 1.841,00 |
| 15.11.2024 | 15,90 | 16,02 | 15,88 | 15,88 | -0,75% | 143,00 |
| 14.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,65% | 40,00 |
| 13.11.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -0,88% | 170,00 |
| 12.11.2024 | 16,14 | 16,14 | 15,88 | 15,88 | -2,22% | 531,00 |
| 11.11.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,18% | 50,00 |
| 08.11.2024 | 16,36 | 16,40 | 16,16 | 16,27 | 0,18% | - |
| 07.11.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,85% | 2,00 |
| 06.11.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,49% | 19,00 |
| 05.11.2024 | 16,26 | 16,30 | 16,26 | 16,30 | 0,00% | 185,00 |
| 04.11.2024 | 16,48 | 16,48 | 16,30 | 16,30 | -0,24% | 157,00 |
| 01.11.2024 | 16,42 | 16,42 | 16,34 | 16,34 | 0,49% | 580,00 |
| 31.10.2024 | 16,30 | 16,30 | 16,24 | 16,26 | -0,25% | 870,00 |
| 30.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,37% | 50,00 |
| 29.10.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,74% | 65,00 |
| 28.10.2024 | 16,20 | 16,24 | 16,20 | 16,24 | 0,25% | 804,00 |
| 25.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,25% | 50,00 |
| 24.10.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,12% | 60,00 |
| 23.10.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,50% | 200,00 |
| 22.10.2024 | 15,96 | 16,10 | 15,92 | 16,10 | 0,69% | 471,00 |
| 21.10.2024 | 16,04 | 16,15 | 15,95 | 15,99 | -0,44% | - |
| 18.10.2024 | 16,04 | 16,06 | 16,04 | 16,06 | -0,06% | 563,00 |
| 17.10.2024 | 16,06 | 16,14 | 16,03 | 16,07 | 0,19% | - |
| 16.10.2024 | 15,96 | 16,14 | 15,96 | 16,04 | 0,12% | 1.056,00 |
| 15.10.2024 | 15,96 | 16,04 | 15,96 | 16,02 | 0,50% | 646,00 |
| 14.10.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,62% | 250,00 |
| 11.10.2024 | 16,00 | 16,04 | 15,96 | 16,04 | 0,38% | 105,00 |
| 10.10.2024 | 15,98 | 15,98 | 15,88 | 15,98 | 0,19% | 566,00 |
| 09.10.2024 | 15,92 | 16,01 | 15,88 | 15,95 | 0,44% | - |
| 08.10.2024 | 15,78 | 15,88 | 15,78 | 15,88 | 0,13% | 135,00 |
| 07.10.2024 | 15,88 | 15,92 | 15,86 | 15,86 | -0,31% | 680,00 |
| 04.10.2024 | 15,68 | 15,91 | 15,65 | 15,91 | 0,32% | - |
| 03.10.2024 | 15,84 | 15,86 | 15,84 | 15,86 | 0,51% | 1.895,00 |
| 02.10.2024 | 15,84 | 15,84 | 15,78 | 15,78 | -0,75% | 232,00 |
| 01.10.2024 | 15,92 | 16,06 | 15,66 | 15,90 | 0,38% | 1.532,00 |
| 30.09.2024 | 15,86 | 15,90 | 15,84 | 15,84 | -0,50% | 1.670,00 |
| 27.09.2024 | 15,88 | 15,92 | 15,88 | 15,92 | -0,75% | 925,00 |
| 26.09.2024 | 15,98 | 16,04 | 15,98 | 16,04 | 1,65% | 335,00 |
| 25.09.2024 | 15,90 | 15,90 | 15,78 | 15,78 | -1,50% | 300,00 |
| 24.09.2024 | 16,04 | 16,04 | 16,02 | 16,02 | -0,31% | 430,00 |
| 23.09.2024 | 16,05 | 16,11 | 15,98 | 16,07 | 0,82% | - |
| 20.09.2024 | 15,84 | 15,94 | 15,84 | 15,94 | 0,50% | 899,00 |
| 19.09.2024 | 16,00 | 16,00 | 15,86 | 15,86 | -1,25% | 995,00 |
| 18.09.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 1,13% | 122,00 |
| 17.09.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,49% | 200,00 |
| 16.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,37% | 121,00 |
| 13.09.2024 | 16,14 | 16,18 | 16,08 | 16,18 | 0,87% | 590,00 |