Ebara Corp.
[WKN: 858656 | ISIN: JP3166000004]
Aktienkurse
21,600€ -3,31%
Echtzeit-Aktienkurs Ebara Corp.
Bid: Ask:

Aktienkurse zur Ebara Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
08.09.2025 18,18 18,35 18,17 18,31 2,29% -
05.09.2025 17,91 18,00 17,83 17,90 1,10% -
04.09.2025 17,56 17,73 17,42 17,71 1,99% -
03.09.2025 17,23 17,38 17,22 17,36 -1,75% -
02.09.2025 17,61 17,76 17,51 17,67 0,80% -
01.09.2025 17,56 17,63 17,42 17,53 -0,76% -
29.08.2025 18,07 18,20 17,66 17,67 -3,44% -
28.08.2025 18,24 18,37 18,22 18,30 0,69% -
27.08.2025 18,05 18,17 18,05 18,17 -0,82% -
26.08.2025 18,34 18,40 18,18 18,32 -0,41% -
25.08.2025 18,36 18,42 18,31 18,40 -0,57% -
22.08.2025 18,41 18,58 18,25 18,50 1,62% -
21.08.2025 18,18 18,35 18,16 18,21 1,00% -
20.08.2025 18,03 18,11 17,84 18,03 -3,17% -
19.08.2025 18,69 18,85 18,59 18,62 -2,69% -
18.08.2025 19,03 19,17 19,01 19,13 1,89% 1.800,00
15.08.2025 18,73 18,96 18,64 18,78 8,40% 55,00
14.08.2025 17,02 17,36 16,86 17,32 2,55% 2.000,00
13.08.2025 16,88 17,02 16,87 16,89 -1,89% -
12.08.2025 17,01 17,24 16,81 17,22 1,21% -
11.08.2025 17,00 17,06 16,99 17,01 -2,13% -
08.08.2025 17,02 17,42 17,02 17,38 4,04% -
07.08.2025 16,61 16,91 16,58 16,71 0,63% -
06.08.2025 16,75 16,85 16,58 16,60 2,47% -
05.08.2025 16,27 16,40 16,16 16,20 -0,95% -
04.08.2025 16,04 16,36 16,04 16,36 2,89% -
01.08.2025 16,33 16,35 15,71 15,90 -5,89% -
31.07.2025 16,64 16,90 16,20 16,89 2,96% -
30.07.2025 16,43 16,59 16,38 16,41 0,71% -
29.07.2025 16,38 16,39 16,28 16,29 2,00% -
28.07.2025 16,08 16,08 15,91 15,97 -1,24% -
25.07.2025 16,31 16,32 16,15 16,17 -0,83% -
24.07.2025 16,53 16,55 16,29 16,31 -2,74% -
23.07.2025 16,60 16,85 16,46 16,77 2,19% -
22.07.2025 16,50 16,52 16,27 16,41 -3,92% -
21.07.2025 17,06 17,25 17,05 17,08 0,35% -