Aktienkurse zur Ebara Corp. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
09.02.2026	27,81	27,90	27,79	27,87	1,31%	-
06.02.2026	26,64	27,52	26,54	27,51	1,03%	-
05.02.2026	27,08	27,38	26,72	27,23	-1,48%	11.100,00
04.02.2026	27,37	27,90	27,24	27,64	1,84%	-
03.02.2026	27,57	27,83	27,14	27,14	1,50%	-
02.02.2026	26,04	26,92	26,03	26,74	6,62%	9.000,00
30.01.2026	25,32	25,46	24,66	25,08	-3,43%	-
29.01.2026	26,09	26,18	25,80	25,97	-0,76%	-
28.01.2026	26,39	26,50	25,72	26,17	-0,65%	-
27.01.2026	26,44	26,69	26,23	26,34	1,70%	-
26.01.2026	26,31	26,40	25,80	25,90	-2,23%	-
23.01.2026	26,44	26,65	26,36	26,49	0,80%	-
22.01.2026	26,48	26,81	26,08	26,28	-4,61%	-
21.01.2026	27,36	27,66	27,17	27,55	8,94%	-
20.01.2026	25,53	25,60	25,22	25,29	0,52%	-
19.01.2026	25,43	25,71	25,16	25,16	-4,52%	-
16.01.2026	26,46	26,50	26,33	26,35	1,50%	-
15.01.2026	25,03	26,35	25,03	25,96	4,13%	7.800,00
14.01.2026	25,06	25,13	24,74	24,93	-0,60%	-
13.01.2026	24,82	25,10	24,74	25,08	1,74%	-
12.01.2026	24,69	24,73	24,65	24,65	-0,48%	-
09.01.2026	24,10	24,77	24,05	24,77	1,98%	-
08.01.2026	24,15	24,29	24,11	24,29	2,75%	-
07.01.2026	23,69	23,73	23,61	23,64	7,80%	-
06.01.2026	22,11	22,13	21,84	21,93	2,91%	-
05.01.2026	21,12	21,36	21,09	21,31	6,66%	-
02.01.2026	20,12	20,19	19,98	19,98	-0,42%	-
30.12.2025	20,07	20,07	20,07	20,07	0,43%	-
29.12.2025	20,17	20,19	19,98	19,98	1,47%	-
23.12.2025	19,72	19,75	19,67	19,69	-0,48%	-
22.12.2025	19,97	19,99	19,72	19,79	0,05%	-
19.12.2025	19,64	19,78	19,63	19,78	0,76%	-
18.12.2025	19,51	19,65	19,45	19,63	-0,96%	-
17.12.2025	20,38	20,40	19,82	19,82	-3,01%	-
16.12.2025	20,38	20,66	20,32	20,43	-0,97%	-
15.12.2025	20,79	20,81	20,58	20,63	-4,49%	-
12.12.2025	21,48	21,64	21,44	21,60	-3,31%	-
11.12.2025	22,15	22,53	22,11	22,34	3,91%	-
10.12.2025	21,67	21,69	21,45	21,50	0,28%	-
09.12.2025	21,52	21,55	21,44	21,44	-0,92%	-
08.12.2025	21,67	21,71	21,62	21,64	2,27%	-
05.12.2025	21,35	21,48	21,16	21,16	-3,29%	-
03.12.2025	22,18	22,25	21,72	21,88	6,52%	-
02.12.2025	20,82	21,15	20,54	20,54	-4,02%	-
01.12.2025	21,54	21,67	21,40	21,40	-5,10%	-
28.11.2025	22,30	22,62	22,29	22,55	1,49%	-
27.11.2025	22,29	22,33	22,21	22,22	-0,27%	-
26.11.2025	22,13	22,30	21,80	22,28	5,44%	-
25.11.2025	20,94	21,13	20,79	21,13	0,43%	-
24.11.2025	20,90	21,40	20,61	21,04	0,14%	-
21.11.2025	20,80	21,08	20,60	21,01	1,50%	-
20.11.2025	21,29	21,41	20,48	20,70	-1,90%	-
19.11.2025	21,07	21,10	21,00	21,10	-1,91%	-
18.11.2025	21,33	21,75	21,19	21,51	-1,42%	-
17.11.2025	22,20	22,53	21,74	21,82	0,28%	-
14.11.2025	21,69	21,85	21,59	21,76	-10,89%	-
12.11.2025	24,62	24,89	24,42	24,42	-3,17%	-
10.11.2025	25,40	25,47	25,22	25,22	2,35%	30,00
06.11.2025	24,85	24,96	24,38	24,64	6,90%	-
05.11.2025	23,10	23,12	23,02	23,05	-2,08%	-
04.11.2025	23,54	23,74	23,44	23,54	2,71%	-
03.11.2025	23,13	23,51	22,92	22,92	-1,08%	-
31.10.2025	23,13	23,28	23,12	23,17	1,18%	-
30.10.2025	22,88	23,02	22,84	22,90	1,19%	-
29.10.2025	22,66	22,73	22,33	22,63	-0,35%	-
28.10.2025	22,56	22,75	22,51	22,71	0,04%	-
27.10.2025	22,90	22,94	22,68	22,70	3,18%	-
24.10.2025	21,94	22,06	21,85	22,00	-0,14%	-
23.10.2025	21,97	22,04	21,75	22,03	0,55%	-
22.10.2025	22,11	22,24	21,83	21,91	-0,09%	-
21.10.2025	21,83	22,02	21,60	21,93	-1,22%	-
20.10.2025	22,01	22,22	21,97	22,20	2,12%	-
17.10.2025	21,78	21,84	21,71	21,74	-0,69%	-
16.10.2025	22,07	22,10	21,85	21,89	-1,53%	-
15.10.2025	22,17	22,26	22,11	22,23	3,40%	-
14.10.2025	21,75	21,85	21,49	21,50	-2,71%	600,00
13.10.2025	23,07	23,07	22,10	22,10	-0,90%	-
10.10.2025	23,16	23,25	22,26	22,30	-1,28%	500,00
09.10.2025	22,81	22,82	22,55	22,59	5,27%	-
08.10.2025	21,44	21,53	21,29	21,46	2,88%	-
07.10.2025	21,15	21,27	20,86	20,86	-4,97%	436,00
06.10.2025	21,49	21,98	21,47	21,95	5,33%	-
03.10.2025	20,68	20,91	20,68	20,84	7,59%	-
01.10.2025	19,30	19,58	19,20	19,37	0,21%	-
30.09.2025	19,31	19,60	19,26	19,33	6,30%	-
29.09.2025	18,10	18,23	18,01	18,19	1,68%	-
26.09.2025	18,04	18,05	17,82	17,89	0,00%	-
25.09.2025	17,92	18,01	17,77	17,89	-0,58%	-
24.09.2025	18,07	18,15	17,96	17,99	-0,58%	-
23.09.2025	18,23	18,27	18,08	18,10	0,11%	-
22.09.2025	18,13	18,15	17,95	18,08	0,44%	-
19.09.2025	17,78	18,01	17,78	18,00	0,14%	-
18.09.2025	17,75	17,98	17,73	17,97	0,90%	-
17.09.2025	17,71	17,85	17,70	17,81	-0,47%	-
16.09.2025	18,14	18,14	17,89	17,90	-0,25%	-
15.09.2025	17,93	17,95	17,93	17,94	0,11%	-
12.09.2025	18,04	18,04	17,88	17,92	-1,67%	-
11.09.2025	17,91	18,23	17,76	18,23	0,91%	-
10.09.2025	18,02	18,11	17,95	18,06	1,52%	-
09.09.2025	17,86	17,94	17,76	17,79	-2,84%	-