17,050€
-2,57%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 17,03 | 17,24 | 16,99 | 17,02 | 2,81% | - |
| 17.07.2025 | 16,45 | 16,59 | 16,45 | 16,55 | 1,47% | - |
| 16.07.2025 | 16,33 | 16,45 | 16,07 | 16,31 | -1,89% | - |
| 15.07.2025 | 16,60 | 16,69 | 16,53 | 16,63 | 3,23% | - |
| 14.07.2025 | 16,11 | 16,13 | 15,91 | 16,11 | -0,65% | - |
| 11.07.2025 | 16,32 | 16,44 | 16,12 | 16,21 | -0,70% | 796,00 |
| 10.07.2025 | 16,19 | 16,47 | 16,19 | 16,33 | 2,32% | - |
| 09.07.2025 | 15,91 | 15,98 | 15,83 | 15,96 | -0,68% | - |
| 08.07.2025 | 15,94 | 16,11 | 15,90 | 16,07 | 2,49% | - |
| 07.07.2025 | 15,82 | 15,88 | 15,65 | 15,68 | -1,23% | - |
| 04.07.2025 | 15,93 | 15,95 | 15,85 | 15,87 | -2,25% | - |
| 03.07.2025 | 16,08 | 16,24 | 15,98 | 16,24 | 0,03% | - |
| 02.07.2025 | 16,26 | 16,36 | 16,20 | 16,23 | -0,92% | - |
| 01.07.2025 | 16,53 | 16,64 | 16,37 | 16,38 | 0,55% | - |
| 30.06.2025 | 16,48 | 16,51 | 16,26 | 16,29 | 0,90% | - |
| 27.06.2025 | 16,14 | 16,19 | 15,95 | 16,15 | 1,76% | - |
| 26.06.2025 | 15,64 | 15,88 | 15,59 | 15,87 | 10,48% | - |
| 25.06.2025 | 14,42 | 14,52 | 14,35 | 14,36 | 1,56% | 460,00 |
| 24.06.2025 | 14,10 | 14,22 | 14,04 | 14,14 | 4,28% | - |
| 23.06.2025 | 13,41 | 13,57 | 13,41 | 13,56 | 0,93% | - |
| 20.06.2025 | 13,56 | 13,66 | 13,41 | 13,44 | -0,81% | - |
| 19.06.2025 | 13,67 | 13,72 | 13,55 | 13,55 | -1,13% | - |
| 18.06.2025 | 13,74 | 13,81 | 13,67 | 13,70 | 0,11% | - |
| 17.06.2025 | 13,65 | 13,76 | 13,65 | 13,69 | 2,13% | - |
| 16.06.2025 | 13,35 | 13,47 | 13,34 | 13,40 | 1,59% | - |
| 13.06.2025 | 13,22 | 13,27 | 13,19 | 13,19 | -3,55% | - |
| 12.06.2025 | 13,70 | 13,74 | 13,56 | 13,68 | -1,16% | - |
| 11.06.2025 | 13,81 | 14,00 | 13,78 | 13,84 | 0,62% | - |
| 10.06.2025 | 13,77 | 13,87 | 13,68 | 13,75 | 0,95% | - |
| 09.06.2025 | 13,56 | 13,68 | 13,53 | 13,62 | 0,07% | - |
| 06.06.2025 | 13,50 | 13,67 | 13,49 | 13,61 | 0,26% | - |
| 05.06.2025 | 13,70 | 13,73 | 13,53 | 13,58 | -1,74% | - |
| 04.06.2025 | 13,84 | 13,85 | 13,74 | 13,82 | -1,07% | - |
| 03.06.2025 | 13,93 | 13,99 | 13,89 | 13,97 | -1,10% | 60,00 |
| 02.06.2025 | 14,03 | 14,12 | 13,90 | 14,12 | 0,25% | - |
| 30.05.2025 | 14,29 | 14,30 | 13,98 | 14,09 | -1,57% | - |
| 29.05.2025 | 14,47 | 14,54 | 14,15 | 14,31 | -0,76% | - |
| 28.05.2025 | 14,46 | 14,47 | 14,36 | 14,42 | -2,07% | - |
| 27.05.2025 | 14,56 | 14,74 | 14,54 | 14,73 | 1,20% | - |
| 26.05.2025 | 14,49 | 14,57 | 14,46 | 14,55 | 2,46% | - |
| 23.05.2025 | 14,36 | 14,37 | 14,07 | 14,20 | -1,46% | - |
| 22.05.2025 | 14,44 | 14,47 | 14,30 | 14,41 | -1,47% | - |
| 21.05.2025 | 14,76 | 14,81 | 14,59 | 14,63 | -2,63% | - |
| 20.05.2025 | 15,15 | 15,16 | 14,98 | 15,02 | 0,84% | - |
| 19.05.2025 | 14,87 | 14,94 | 14,72 | 14,90 | -0,90% | - |
| 16.05.2025 | 14,95 | 15,04 | 14,86 | 15,03 | -0,20% | - |
| 15.05.2025 | 15,06 | 15,19 | 15,00 | 15,06 | 0,63% | - |
| 14.05.2025 | 15,08 | 15,15 | 14,91 | 14,97 | -0,47% | - |
| 13.05.2025 | 15,04 | 15,09 | 14,93 | 15,04 | -0,20% | - |
| 12.05.2025 | 14,68 | 15,09 | 14,65 | 15,07 | 5,53% | 400,00 |
| 09.05.2025 | 14,43 | 14,48 | 14,21 | 14,28 | 0,60% | - |
| 08.05.2025 | 14,13 | 14,28 | 14,10 | 14,19 | 2,34% | - |
| 07.05.2025 | 13,82 | 13,94 | 13,75 | 13,87 | 0,51% | - |
| 06.05.2025 | 13,84 | 13,94 | 13,79 | 13,80 | 0,04% | 150,00 |
| 05.05.2025 | 13,79 | 13,91 | 13,77 | 13,79 | 0,33% | - |
| 02.05.2025 | 13,60 | 13,75 | 13,53 | 13,75 | 3,74% | - |
| 30.04.2025 | 13,18 | 13,34 | 13,02 | 13,25 | 3,03% | - |
| 29.04.2025 | 12,64 | 12,89 | 12,64 | 12,86 | 0,47% | - |
| 28.04.2025 | 12,68 | 12,82 | 12,66 | 12,80 | -0,58% | - |
| 25.04.2025 | 12,75 | 12,88 | 12,69 | 12,88 | -0,43% | - |
| 24.04.2025 | 12,80 | 12,94 | 12,67 | 12,93 | 4,99% | - |
| 23.04.2025 | 12,23 | 12,40 | 12,20 | 12,32 | 2,07% | - |
| 22.04.2025 | 11,90 | 12,12 | 11,86 | 12,07 | -1,63% | - |
| 17.04.2025 | 12,17 | 12,36 | 12,11 | 12,27 | 1,70% | - |
| 16.04.2025 | 12,00 | 12,23 | 11,96 | 12,06 | -3,67% | - |
| 15.04.2025 | 12,46 | 12,57 | 12,33 | 12,52 | -0,60% | - |
| 14.04.2025 | 12,49 | 12,63 | 12,33 | 12,60 | 2,23% | 460,00 |