17,210€
0,41%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,20 | 17,25 | 17,04 | 17,23 | 0,53% | 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 |
| 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 |