24,440€
0,41%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,59 | 24,78 | 24,24 | 24,26 | -0,33% | - |
| 06.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 7,41% | - |
| 05.11.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -5,74% | - |
| 04.11.2025 | 23,12 | 24,04 | 23,12 | 24,04 | 5,53% | 561,00 |
| 03.11.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,26% | - |
| 31.10.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 1,34% | - |
| 30.10.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -3,20% | - |
| 29.10.2025 | 22,24 | 23,16 | 22,24 | 23,16 | 5,08% | 500,00 |
| 28.10.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -1,52% | - |
| 27.10.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 3,42% | - |
| 24.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,37% | - |
| 23.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,65% | - |
| 22.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,59% | - |
| 21.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -5,24% | - |
| 20.10.2025 | 21,58 | 22,54 | 21,58 | 22,54 | 4,84% | 1.000,00 |
| 17.10.2025 | 21,44 | 21,50 | 21,44 | 21,50 | -0,74% | 330,00 |
| 16.10.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -0,64% | - |
| 15.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 14.10.2025 | 21,22 | 21,50 | 21,22 | 21,50 | -2,63% | 26,00 |
| 13.10.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -1,43% | - |
| 10.10.2025 | 22,62 | 22,62 | 22,32 | 22,40 | 0,54% | 61,00 |
| 09.10.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 5,89% | - |
| 08.10.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 2,63% | - |
| 07.10.2025 | 20,88 | 20,88 | 20,50 | 20,50 | -4,38% | 100,00 |
| 06.10.2025 | 21,06 | 22,20 | 21,06 | 21,44 | 5,82% | 1.024,00 |
| 03.10.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,76% | - |
| 02.10.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 5,40% | - |
| 01.10.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -4,84% | - |
| 30.09.2025 | 19,13 | 19,85 | 19,13 | 19,85 | 11,45% | 302,00 |
| 29.09.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,25% | - |
| 26.09.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,11% | - |
| 25.09.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -1,35% | - |
| 24.09.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,14% | - |
| 23.09.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,96% | - |
| 22.09.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 1,48% | - |
| 19.09.2025 | 17,42 | 17,52 | 17,42 | 17,52 | 0,69% | 53,00 |
| 18.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,03% | - |
| 17.09.2025 | 17,98 | 18,13 | 17,98 | 18,13 | 0,72% | 183,00 |
| 16.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 15.09.2025 | 17,62 | 18,32 | 17,62 | 18,10 | 2,61% | 33,00 |
| 12.09.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -2,00% | - |
| 11.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,64% | - |
| 10.09.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -2,59% | - |
| 09.09.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -2,15% | 60,00 |
| 08.09.2025 | 17,81 | 18,58 | 17,81 | 18,58 | 5,51% | 56,00 |
| 05.09.2025 | 17,55 | 17,61 | 17,55 | 17,61 | 2,38% | 25,00 |
| 04.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,65% | - |
| 03.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,91% | - |
| 02.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,41% | - |
| 01.09.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -3,48% | - |
| 29.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,45% | - |
| 28.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,45% | - |
| 27.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 26.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,54% | - |
| 25.08.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 3,49% | 60,00 |
| 22.08.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 1,46% | - |
| 21.08.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 0,28% | - |
| 20.08.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -3,54% | - |
| 19.08.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -4,32% | - |
| 18.08.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 4,52% | 36,00 |
| 15.08.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 10,53% | - |
| 14.08.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 13.08.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,00% | - |
| 12.08.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,84% | - |
| 11.08.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -3,68% | - |
| 08.08.2025 | 16,81 | 17,40 | 16,81 | 17,40 | 6,10% | 9,00 |
| 07.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,09% | - |
| 06.08.2025 | 16,51 | 16,58 | 16,51 | 16,58 | 0,61% | 238,00 |
| 05.08.2025 | 15,96 | 16,58 | 15,96 | 16,48 | 4,70% | 2.034,00 |
| 04.08.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -3,73% | - |
| 01.08.2025 | 16,03 | 16,35 | 15,96 | 16,35 | -3,77% | 1.900,00 |
| 31.07.2025 | 16,33 | 16,99 | 16,33 | 16,99 | 5,27% | 1.000,00 |
| 30.07.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,19% | - |
| 29.07.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 2,29% | - |
| 28.07.2025 | 15,76 | 15,76 | 15,75 | 15,75 | -1,44% | 60,00 |
| 25.07.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -2,02% | - |
| 24.07.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,06% | - |
| 23.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 22.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,91% | - |
| 21.07.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 18.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 4,55% | - |
| 17.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,12% | - |
| 16.07.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -1,17% | - |
| 15.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,98% | - |
| 14.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,62% | 5.005,00 |
| 11.07.2025 | 16,66 | 16,66 | 16,65 | 16,65 | -0,89% | 237,00 |
| 10.07.2025 | 15,89 | 16,80 | 15,89 | 16,80 | 7,69% | 878,00 |
| 09.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 08.07.2025 | 15,62 | 15,65 | 15,62 | 15,65 | 1,36% | 50,00 |
| 07.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,34% | - |
| 04.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,07% | - |
| 03.07.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,69% | - |
| 02.07.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -1,61% | - |
| 01.07.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 0,43% | - |
| 30.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 1,90% | - |
| 27.06.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 2,66% | - |
| 26.06.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 9,37% | - |
| 25.06.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,95% | - |
| 24.06.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 5,02% | - |
| 23.06.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,98% | - |