18,190€
-0,49%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,04 | 18,28 | 18,04 | 18,28 | 0,22% | 307,00 |
| 19.10.2026 | 18,26 | 18,32 | 18,24 | 18,24 | -0,98% | 60,00 |
| 16.10.2026 | 18,38 | 18,42 | 18,34 | 18,42 | 0,66% | 201,00 |
| 15.10.2026 | 18,54 | 18,54 | 18,30 | 18,30 | -0,97% | 2.713,00 |
| 14.10.2026 | 18,32 | 18,48 | 18,32 | 18,48 | 1,20% | 157,00 |
| 13.10.2026 | 18,20 | 18,28 | 18,20 | 18,26 | 0,11% | 437,00 |
| 12.10.2026 | 18,32 | 18,38 | 18,24 | 18,24 | 0,22% | 641,00 |
| 09.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,44% | 2,00 |
| 08.10.2026 | 18,20 | 18,28 | 18,10 | 18,28 | 0,77% | 59,00 |
| 07.10.2026 | 18,06 | 18,20 | 18,06 | 18,14 | 0,00% | 128,00 |
| 06.10.2026 | 17,98 | 18,22 | 17,98 | 18,14 | 1,11% | 339,00 |
| 05.10.2026 | 17,90 | 17,98 | 17,84 | 17,94 | -0,22% | 381,00 |
| 02.10.2026 | 18,00 | 18,04 | 17,88 | 17,98 | 0,56% | 428,00 |
| 01.10.2026 | 17,84 | 17,88 | 17,84 | 17,88 | -0,11% | 108,00 |
| 30.09.2026 | 18,06 | 18,06 | 17,90 | 17,90 | -0,56% | 107,00 |
| 29.09.2026 | 18,12 | 18,20 | 18,00 | 18,00 | -2,17% | 696,00 |
| 28.09.2026 | 18,32 | 18,40 | 18,26 | 18,40 | 0,55% | 731,00 |
| 25.09.2026 | 18,48 | 18,48 | 18,26 | 18,30 | -0,76% | 99,00 |
| 24.09.2026 | 18,36 | 18,44 | 18,30 | 18,44 | 0,77% | 74,00 |
| 23.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 11,00 |
| 22.09.2026 | 18,44 | 18,44 | 18,32 | 18,40 | 0,11% | 775,00 |
| 21.09.2026 | 18,38 | 18,42 | 18,24 | 18,38 | 0,77% | 182,00 |
| 18.09.2026 | 18,34 | 18,50 | 18,22 | 18,24 | -1,41% | 2.621,00 |
| 17.09.2026 | 18,48 | 18,52 | 18,24 | 18,50 | 0,33% | 2.094,00 |
| 16.09.2026 | 18,30 | 18,44 | 18,30 | 18,44 | 0,44% | 151,00 |
| 15.09.2026 | 18,34 | 18,36 | 18,22 | 18,36 | 0,11% | 55,00 |
| 14.09.2026 | 18,20 | 18,34 | 18,16 | 18,34 | 0,22% | 1.445,00 |
| 11.09.2026 | 18,44 | 18,44 | 18,30 | 18,30 | 0,11% | 19,00 |
| 10.09.2026 | 18,30 | 18,38 | 18,28 | 18,28 | 0,11% | 244,00 |
| 09.09.2026 | 18,42 | 18,42 | 18,26 | 18,26 | -0,54% | 307,00 |
| 08.09.2026 | 18,40 | 18,46 | 18,36 | 18,36 | -0,11% | 1.202,00 |
| 07.09.2026 | 18,40 | 18,40 | 18,30 | 18,38 | -0,43% | 1.697,00 |
| 04.09.2026 | 18,30 | 18,46 | 18,30 | 18,46 | 0,33% | 389,00 |
| 03.09.2026 | 18,30 | 18,40 | 18,24 | 18,40 | -0,76% | 242,00 |
| 02.09.2026 | 18,42 | 18,58 | 18,42 | 18,54 | 1,09% | 591,00 |
| 01.09.2026 | 18,40 | 18,46 | 18,32 | 18,34 | 0,11% | 121,00 |
| 31.08.2026 | 18,36 | 18,44 | 18,30 | 18,32 | -0,43% | 553,00 |
| 28.08.2026 | 18,32 | 18,42 | 18,32 | 18,40 | 0,66% | 16,00 |
| 27.08.2026 | 18,32 | 18,32 | 18,28 | 18,28 | -0,22% | 27,00 |
| 26.08.2026 | 18,32 | 18,32 | 18,30 | 18,32 | 0,00% | 32,00 |
| 25.08.2026 | 18,44 | 18,44 | 18,32 | 18,32 | -1,08% | 207,00 |
| 24.08.2026 | 18,28 | 18,52 | 18,28 | 18,52 | 0,87% | 523,00 |
| 21.08.2026 | 18,08 | 18,36 | 17,96 | 18,36 | 2,57% | 1.627,00 |
| 20.08.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | 8.714,00 |
| 19.08.2026 | 18,08 | 18,22 | 18,04 | 18,20 | 0,66% | 1.885,00 |
| 18.08.2026 | 17,88 | 18,08 | 17,88 | 18,08 | 0,67% | 894,00 |
| 17.08.2026 | 18,14 | 18,16 | 17,94 | 17,96 | -0,33% | 1.186,00 |
| 14.08.2026 | 18,22 | 18,22 | 18,02 | 18,02 | -0,99% | 136,00 |
| 13.08.2026 | 18,24 | 18,24 | 18,20 | 18,20 | 0,33% | 541,00 |
| 12.08.2026 | 18,22 | 18,22 | 18,08 | 18,14 | -0,33% | 444,00 |
| 11.08.2026 | 18,30 | 18,30 | 18,20 | 18,20 | -0,87% | 441,00 |
| 10.08.2026 | 18,24 | 18,36 | 18,20 | 18,36 | 0,99% | 152,00 |
| 07.08.2026 | 18,30 | 18,30 | 18,18 | 18,18 | -0,66% | 311,00 |
| 06.08.2026 | 18,32 | 18,46 | 18,30 | 18,30 | -0,22% | 2.277,00 |
| 05.08.2026 | 18,44 | 18,44 | 18,34 | 18,34 | 0,00% | 116,00 |
| 04.08.2026 | 18,34 | 18,48 | 18,26 | 18,34 | -0,22% | 1.444,00 |
| 03.08.2026 | 18,42 | 18,50 | 18,24 | 18,38 | 0,44% | 2.063,00 |
| 31.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,44% | 83,00 |
| 30.07.2026 | 18,28 | 18,60 | 18,22 | 18,22 | 0,33% | 237,00 |
| 29.07.2026 | 18,26 | 18,30 | 18,16 | 18,16 | -0,87% | 399,00 |
| 28.07.2026 | 18,24 | 18,32 | 18,16 | 18,32 | 0,22% | 138,00 |
| 27.07.2026 | 18,30 | 18,30 | 18,18 | 18,28 | 1,11% | 489,00 |
| 24.07.2026 | 18,06 | 18,22 | 18,06 | 18,08 | -0,22% | 2.834,00 |
| 23.07.2026 | 18,20 | 18,20 | 18,06 | 18,12 | -0,98% | 104,00 |
| 22.07.2026 | 18,12 | 18,40 | 18,12 | 18,30 | 0,99% | 116,00 |
| 21.07.2026 | 18,28 | 18,28 | 18,00 | 18,12 | -0,33% | 340,00 |
| 20.07.2026 | 18,18 | 18,18 | 18,12 | 18,18 | -0,22% | 276,00 |
| 17.07.2026 | 18,42 | 18,42 | 18,22 | 18,22 | 0,11% | 49,00 |
| 16.07.2026 | 18,08 | 18,30 | 18,08 | 18,20 | -0,11% | 42,00 |
| 15.07.2026 | 18,14 | 18,22 | 18,04 | 18,22 | 1,00% | 14,00 |
| 14.07.2026 | 18,12 | 18,12 | 18,04 | 18,04 | -0,33% | 262,00 |
| 13.07.2026 | 17,78 | 18,12 | 17,76 | 18,10 | 0,56% | 303,00 |
| 10.07.2026 | 17,98 | 18,00 | 17,98 | 18,00 | -0,88% | 290,00 |
| 09.07.2026 | 18,16 | 18,20 | 18,14 | 18,16 | -0,33% | 581,00 |
| 08.07.2026 | 18,02 | 18,22 | 18,02 | 18,22 | 0,55% | 760,00 |
| 07.07.2026 | 17,78 | 18,14 | 17,78 | 18,12 | 0,67% | 8.722,00 |
| 06.07.2026 | 18,12 | 18,12 | 17,90 | 18,00 | -0,77% | 2.246,00 |
| 03.07.2026 | 18,06 | 18,14 | 18,06 | 18,14 | 0,55% | 211,00 |
| 02.07.2026 | 18,06 | 18,10 | 18,00 | 18,04 | 1,01% | 447,00 |
| 01.07.2026 | 17,92 | 17,92 | 17,80 | 17,86 | -0,22% | 72,00 |
| 30.06.2026 | 17,88 | 17,94 | 17,86 | 17,90 | -0,67% | 34,00 |
| 29.06.2026 | 17,98 | 18,02 | 17,88 | 18,02 | 0,90% | 74,00 |
| 26.06.2026 | 17,88 | 17,88 | 17,84 | 17,86 | -1,00% | 231,00 |
| 25.06.2026 | 18,00 | 18,14 | 17,96 | 18,04 | 0,56% | 298,00 |
| 24.06.2026 | 17,90 | 17,94 | 17,86 | 17,94 | 0,11% | 149,00 |
| 23.06.2026 | 17,70 | 17,98 | 17,70 | 17,92 | 0,34% | 148,00 |
| 22.06.2026 | 17,60 | 17,90 | 17,58 | 17,86 | -0,11% | 661,00 |
| 19.06.2026 | 17,76 | 17,92 | 17,76 | 17,88 | 0,00% | 979,00 |
| 18.06.2026 | 17,72 | 17,88 | 17,72 | 17,88 | 0,79% | 542,00 |
| 17.06.2026 | 17,86 | 17,88 | 17,74 | 17,74 | -0,78% | 882,00 |
| 16.06.2026 | 18,00 | 18,08 | 17,88 | 17,88 | -0,78% | 62,00 |
| 15.06.2026 | 18,38 | 18,38 | 17,90 | 18,02 | -0,44% | 1.190,00 |
| 12.06.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 284,00 |
| 11.06.2026 | 17,94 | 18,12 | 17,88 | 18,10 | 0,44% | 326,00 |
| 10.06.2026 | 18,02 | 18,04 | 17,88 | 18,02 | 1,58% | 2.976,00 |
| 09.06.2026 | 17,86 | 17,94 | 17,74 | 17,74 | -0,67% | 308,00 |
| 08.06.2026 | 17,98 | 17,98 | 17,86 | 17,86 | 0,11% | 1.124,00 |
| 05.06.2026 | 17,92 | 18,00 | 17,82 | 17,84 | -0,34% | 475,00 |
| 04.06.2026 | 17,96 | 17,96 | 17,90 | 17,90 | -0,44% | 117,00 |
| 03.06.2026 | 17,96 | 18,08 | 17,96 | 17,98 | 0,22% | 128,00 |