18,390€
-0,27%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,46 | 18,48 | 18,42 | 18,42 | -0,43% | 229,00 |
| 16.04.2026 | 18,54 | 18,58 | 18,46 | 18,50 | 0,54% | 191,00 |
| 15.04.2026 | 18,76 | 18,76 | 18,40 | 18,40 | -1,71% | 6,00 |
| 14.04.2026 | 18,74 | 18,78 | 18,70 | 18,72 | -0,53% | 280,00 |
| 13.04.2026 | 18,64 | 18,82 | 18,64 | 18,82 | 0,00% | 466,00 |
| 10.04.2026 | 18,92 | 18,98 | 18,80 | 18,82 | 0,32% | 1.187,00 |
| 09.04.2026 | 18,76 | 18,84 | 18,76 | 18,76 | -0,11% | 145,00 |
| 08.04.2026 | 19,56 | 19,56 | 18,72 | 18,78 | 0,21% | 1.595,00 |
| 07.04.2026 | 18,86 | 18,88 | 18,74 | 18,74 | 0,11% | 139,00 |
| 02.04.2026 | 18,34 | 18,72 | 18,34 | 18,72 | 0,21% | 2.098,00 |
| 01.04.2026 | 19,12 | 19,12 | 18,64 | 18,68 | -2,30% | 2.192,00 |
| 31.03.2026 | 18,80 | 19,12 | 18,60 | 19,12 | 2,80% | 1.854,00 |
| 30.03.2026 | 18,52 | 18,60 | 18,38 | 18,60 | -1,06% | 466,00 |
| 27.03.2026 | 18,60 | 18,90 | 18,52 | 18,80 | 1,29% | 469,00 |
| 26.03.2026 | 18,50 | 18,56 | 18,48 | 18,56 | 0,22% | 809,00 |
| 25.03.2026 | 18,52 | 18,54 | 18,36 | 18,52 | 1,76% | 1.262,00 |
| 24.03.2026 | 18,24 | 18,34 | 17,98 | 18,20 | -0,11% | 1.805,00 |
| 23.03.2026 | 18,00 | 18,22 | 17,90 | 18,22 | 0,00% | 2.426,00 |
| 20.03.2026 | 18,50 | 18,50 | 18,22 | 18,22 | -1,83% | 1.933,00 |
| 19.03.2026 | 18,36 | 18,64 | 18,36 | 18,56 | 0,32% | 1.494,00 |
| 18.03.2026 | 18,74 | 18,76 | 18,50 | 18,50 | -0,43% | 1.054,00 |
| 17.03.2026 | 18,62 | 18,70 | 18,58 | 18,58 | -0,96% | 503,00 |
| 16.03.2026 | 18,78 | 18,80 | 18,70 | 18,76 | 0,21% | 448,00 |
| 13.03.2026 | 18,64 | 18,76 | 18,64 | 18,72 | -0,43% | 2.030,00 |
| 12.03.2026 | 18,78 | 19,24 | 18,78 | 18,80 | -0,63% | 698,00 |
| 11.03.2026 | 19,18 | 19,18 | 18,92 | 18,92 | -1,36% | 1.129,00 |
| 10.03.2026 | 19,36 | 19,36 | 19,02 | 19,18 | -0,21% | 103,00 |
| 09.03.2026 | 18,96 | 19,24 | 18,96 | 19,22 | 0,21% | 434,00 |
| 06.03.2026 | 19,92 | 19,92 | 19,18 | 19,18 | -0,83% | 6.375,00 |
| 05.03.2026 | 19,20 | 19,38 | 19,20 | 19,34 | 0,94% | 767,00 |
| 04.03.2026 | 19,04 | 19,18 | 18,98 | 19,16 | 0,31% | - |
| 03.03.2026 | 19,06 | 19,16 | 19,04 | 19,10 | -0,93% | 385,00 |
| 02.03.2026 | 19,02 | 19,32 | 18,92 | 19,28 | -0,31% | 870,00 |
| 27.02.2026 | 19,30 | 19,34 | 19,24 | 19,34 | 0,42% | 301,00 |
| 26.02.2026 | 18,84 | 19,26 | 18,84 | 19,26 | 0,00% | 2.004,00 |
| 25.02.2026 | 19,50 | 19,50 | 19,20 | 19,26 | -0,93% | 205,00 |
| 24.02.2026 | 19,46 | 19,50 | 19,38 | 19,44 | -0,41% | 719,00 |
| 23.02.2026 | 19,12 | 19,52 | 19,12 | 19,52 | 1,14% | 318,00 |
| 20.02.2026 | 19,26 | 19,36 | 19,26 | 19,30 | 1,58% | 269,00 |
| 19.02.2026 | 19,38 | 19,38 | 19,00 | 19,00 | -2,16% | 1.205,00 |
| 18.02.2026 | 19,54 | 19,54 | 19,34 | 19,42 | -0,51% | 77,00 |
| 17.02.2026 | 19,48 | 19,56 | 19,36 | 19,52 | 0,72% | 1.085,00 |
| 16.02.2026 | 19,44 | 19,46 | 19,28 | 19,38 | -0,31% | 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 |