23,900€
0,25%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 24,38 | 24,44 | 23,84 | 23,87 | -0,87% | - |
| 03.09.2026 | 24,28 | 24,35 | 23,75 | 24,08 | 1,03% | - |
| 02.09.2026 | 23,86 | 23,86 | 23,05 | 23,84 | -1,91% | 4.160,00 |
| 01.09.2026 | 24,76 | 24,80 | 24,14 | 24,30 | -3,67% | - |
| 31.08.2026 | 25,08 | 25,58 | 25,08 | 25,23 | 0,82% | - |
| 28.08.2026 | 25,10 | 25,42 | 24,98 | 25,02 | -5,19% | - |
| 27.08.2026 | 26,02 | 26,42 | 25,77 | 26,39 | -0,81% | - |
| 26.08.2026 | 26,69 | 26,81 | 26,51 | 26,61 | -0,24% | - |
| 25.08.2026 | 26,25 | 26,74 | 26,11 | 26,67 | -0,02% | 1.144,00 |
| 24.08.2026 | 26,94 | 26,95 | 26,44 | 26,68 | 1,04% | 1.628,00 |
| 21.08.2026 | 26,35 | 26,66 | 26,29 | 26,40 | -1,60% | 270,00 |
| 20.08.2026 | 27,17 | 27,32 | 26,76 | 26,83 | -0,50% | 6.240,00 |
| 19.08.2026 | 27,24 | 27,71 | 26,94 | 26,97 | -5,04% | - |
| 18.08.2026 | 28,32 | 29,21 | 28,31 | 28,40 | -4,38% | - |
| 17.08.2026 | 29,77 | 30,13 | 29,63 | 29,70 | -3,85% | 8.160,00 |
| 14.08.2026 | 32,09 | 32,10 | 28,88 | 30,89 | -5,43% | 12.900,00 |
| 13.08.2026 | 32,14 | 32,78 | 32,03 | 32,66 | 3,75% | - |
| 12.08.2026 | 31,11 | 31,70 | 30,96 | 31,48 | 1,79% | - |
| 11.08.2026 | 30,95 | 30,97 | 30,69 | 30,93 | 0,21% | - |
| 10.08.2026 | 30,50 | 31,50 | 30,34 | 30,86 | -1,80% | - |
| 07.08.2026 | 31,26 | 31,64 | 31,07 | 31,43 | -1,58% | - |
| 06.08.2026 | 32,20 | 32,30 | 31,32 | 31,93 | -1,28% | - |
| 05.08.2026 | 33,19 | 33,25 | 31,70 | 32,35 | -1,48% | - |
| 04.08.2026 | 32,30 | 33,03 | 31,66 | 32,83 | 7,90% | 15.000,00 |
| 03.08.2026 | 30,76 | 30,81 | 29,77 | 30,43 | -1,85% | 1.560,00 |
| 31.07.2026 | 30,24 | 31,64 | 29,38 | 31,00 | 5,57% | 5.460,00 |
| 30.07.2026 | 26,46 | 29,51 | 26,25 | 29,37 | 13,42% | - |
| 29.07.2026 | 25,93 | 26,66 | 25,79 | 25,89 | -6,35% | - |
| 28.07.2026 | 27,57 | 27,85 | 27,42 | 27,65 | -7,26% | - |
| 27.07.2026 | 30,01 | 30,36 | 29,51 | 29,81 | -1,99% | - |
| 24.07.2026 | 30,29 | 30,80 | 30,02 | 30,42 | -0,03% | - |
| 23.07.2026 | 30,79 | 30,95 | 30,26 | 30,43 | 2,22% | - |
| 22.07.2026 | 30,17 | 30,17 | 29,56 | 29,77 | -2,97% | 4.216,00 |
| 21.07.2026 | 30,04 | 30,72 | 29,90 | 30,68 | 4,23% | - |
| 20.07.2026 | 29,24 | 29,43 | 29,21 | 29,43 | 0,29% | 1.800,00 |
| 17.07.2026 | 28,81 | 29,38 | 28,48 | 29,35 | -4,77% | - |
| 16.07.2026 | 31,03 | 31,74 | 30,58 | 30,82 | -7,48% | - |
| 15.07.2026 | 33,58 | 33,71 | 32,88 | 33,31 | 4,11% | - |
| 14.07.2026 | 31,55 | 32,20 | 31,54 | 31,99 | 0,09% | - |
| 13.07.2026 | 32,12 | 32,28 | 31,70 | 31,96 | -4,45% | - |
| 10.07.2026 | 33,33 | 33,52 | 32,99 | 33,45 | 4,50% | - |
| 09.07.2026 | 31,61 | 32,21 | 31,29 | 32,01 | 1,85% | - |
| 08.07.2026 | 31,52 | 31,62 | 30,60 | 31,43 | -0,84% | - |
| 07.07.2026 | 32,18 | 32,28 | 31,50 | 31,70 | -5,66% | 3.325,00 |
| 06.07.2026 | 33,57 | 33,80 | 33,45 | 33,60 | 1,90% | - |
| 03.07.2026 | 32,61 | 33,06 | 32,60 | 32,97 | 3,03% | - |
| 02.07.2026 | 32,93 | 33,00 | 31,74 | 32,00 | -4,85% | - |
| 01.07.2026 | 34,30 | 34,30 | 33,41 | 33,63 | 0,75% | - |
| 30.06.2026 | 33,91 | 34,06 | 32,80 | 33,38 | -1,39% | 840,00 |
| 29.06.2026 | 33,31 | 33,88 | 32,90 | 33,85 | -0,57% | - |
| 26.06.2026 | 33,85 | 34,28 | 33,27 | 34,05 | -0,23% | - |
| 25.06.2026 | 35,35 | 35,40 | 34,11 | 34,13 | 0,03% | - |
| 24.06.2026 | 34,37 | 34,53 | 34,08 | 34,12 | -0,41% | - |
| 23.06.2026 | 34,86 | 34,87 | 33,50 | 34,26 | -6,53% | 1.050,00 |
| 22.06.2026 | 36,33 | 36,89 | 36,00 | 36,65 | 2,69% | - |
| 19.06.2026 | 35,38 | 35,91 | 35,18 | 35,69 | -2,78% | - |
| 18.06.2026 | 36,42 | 36,76 | 36,08 | 36,71 | 4,41% | 99,00 |
| 17.06.2026 | 34,65 | 35,45 | 34,56 | 35,16 | 5,38% | - |
| 16.06.2026 | 33,41 | 33,88 | 33,37 | 33,37 | 0,20% | 1.782,00 |
| 15.06.2026 | 32,92 | 33,91 | 32,92 | 33,30 | 10,61% | 11.700,00 |
| 12.06.2026 | 29,65 | 30,21 | 29,56 | 30,11 | 4,46% | - |
| 11.06.2026 | 28,40 | 28,97 | 28,17 | 28,82 | 4,50% | - |
| 10.06.2026 | 28,54 | 28,66 | 27,38 | 27,58 | -1,78% | - |
| 09.06.2026 | 28,43 | 28,82 | 27,62 | 28,08 | 0,07% | 4.500,00 |
| 08.06.2026 | 27,21 | 28,13 | 26,91 | 28,06 | -1,66% | 1.440,00 |
| 05.06.2026 | 29,64 | 29,86 | 28,43 | 28,54 | -2,56% | - |
| 04.06.2026 | 29,38 | 29,65 | 28,98 | 29,29 | -3,48% | - |
| 03.06.2026 | 30,45 | 30,75 | 29,99 | 30,34 | 4,77% | - |
| 02.06.2026 | 28,52 | 28,99 | 28,48 | 28,96 | -6,64% | - |
| 01.06.2026 | 30,83 | 31,16 | 30,41 | 31,02 | 2,04% | 1.800,00 |
| 29.05.2026 | 30,42 | 30,68 | 30,23 | 30,40 | 2,46% | - |
| 28.05.2026 | 29,55 | 29,79 | 29,25 | 29,67 | 0,71% | - |
| 27.05.2026 | 29,62 | 29,78 | 29,28 | 29,46 | -3,14% | - |
| 26.05.2026 | 30,42 | 30,61 | 30,29 | 30,42 | -1,22% | - |
| 25.05.2026 | 30,74 | 30,99 | 30,48 | 30,79 | 4,43% | - |
| 22.05.2026 | 29,23 | 29,64 | 29,04 | 29,49 | 7,57% | 15.135,00 |
| 21.05.2026 | 27,39 | 27,55 | 26,95 | 27,41 | -0,92% | - |
| 20.05.2026 | 26,71 | 27,73 | 26,48 | 27,67 | -0,32% | 17.280,00 |
| 19.05.2026 | 28,20 | 28,20 | 27,44 | 27,76 | -4,59% | - |
| 18.05.2026 | 28,91 | 29,42 | 28,76 | 29,09 | -8,32% | - |
| 15.05.2026 | 29,54 | 32,31 | 29,50 | 31,73 | 1,96% | 182,00 |
| 14.05.2026 | 31,19 | 31,32 | 30,91 | 31,12 | 0,23% | - |
| 13.05.2026 | 30,85 | 31,23 | 30,65 | 31,05 | -2,14% | - |
| 12.05.2026 | 31,50 | 31,92 | 31,34 | 31,73 | -0,78% | - |
| 11.05.2026 | 31,98 | 32,24 | 31,61 | 31,98 | 0,93% | - |
| 08.05.2026 | 31,36 | 31,74 | 30,42 | 31,69 | 1,12% | - |
| 07.05.2026 | 31,34 | 31,92 | 31,07 | 31,34 | 5,33% | - |
| 06.05.2026 | 28,83 | 29,91 | 28,76 | 29,75 | 4,11% | 26.216,00 |
| 05.05.2026 | 28,77 | 28,78 | 28,58 | 28,58 | -0,47% | - |
| 04.05.2026 | 28,95 | 28,95 | 28,65 | 28,71 | -1,88% | - |
| 30.04.2026 | 28,67 | 29,28 | 28,43 | 29,26 | 0,19% | - |
| 29.04.2026 | 29,27 | 29,28 | 29,15 | 29,21 | 0,99% | - |
| 28.04.2026 | 29,20 | 29,47 | 28,61 | 28,92 | -1,68% | - |
| 27.04.2026 | 29,15 | 29,50 | 28,82 | 29,42 | 3,21% | - |
| 24.04.2026 | 28,72 | 28,92 | 28,32 | 28,50 | 0,32% | 1.593,00 |
| 23.04.2026 | 28,57 | 28,65 | 28,13 | 28,41 | -3,37% | - |
| 22.04.2026 | 28,98 | 29,57 | 28,82 | 29,40 | 8,31% | 5.547,00 |
| 21.04.2026 | 27,44 | 27,57 | 27,06 | 27,15 | -2,36% | - |
| 20.04.2026 | 27,42 | 27,84 | 27,36 | 27,80 | 0,38% | - |
| 17.04.2026 | 26,52 | 27,70 | 26,20 | 27,70 | 0,71% | - |