16,855€
35,82%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,89 | 16,93 | 16,86 | 16,86 | 0,93% | - |
| 21.01.2025 | 16,74 | 16,77 | 16,70 | 16,70 | 34,57% | - |
| 18.09.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 0,73% | - |
| 17.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,07% | - |
| 16.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | - |
| 13.09.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 5,19% | - |
| 12.09.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 9,84% | - |
| 11.09.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,91% | - |
| 10.09.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 2,91% | - |
| 09.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -3,79% | - |
| 05.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -11,36% | - |
| 16.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 15.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,41% | - |
| 14.08.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 1,09% | - |
| 13.08.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 9,90% | - |
| 12.08.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,28% | - |
| 09.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,28% | - |
| 07.08.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 2,62% | - |
| 06.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 14,44% | - |
| 05.08.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -19,47% | - |
| 02.08.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -10,35% | - |
| 01.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 3,52% | - |
| 30.07.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,32% | - |
| 29.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 4,09% | - |
| 26.07.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -6,70% | - |
| 24.07.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,70% | - |
| 23.07.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,73% | - |
| 22.07.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -3,35% | - |
| 18.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,08% | - |
| 17.07.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -4,21% | - |
| 16.07.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,94% | - |
| 15.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,58% | - |
| 12.07.2024 | 13,81 | 13,81 | 13,81 | 13,81 | 0,15% | - |
| 11.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,43% | - |
| 10.07.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -2,37% | - |
| 09.07.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 2,43% | - |
| 08.07.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -1,96% | - |
| 03.07.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -0,14% | - |
| 02.07.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -1,72% | - |
| 28.06.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 5,52% | - |
| 25.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,93% | - |
| 24.06.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 21.06.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,43% | - |
| 20.06.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,36% | - |
| 17.06.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -2,23% | - |
| 14.06.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,99% | - |
| 13.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,59% | - |
| 12.06.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 8,50% | - |
| 07.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,30% | - |
| 06.06.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,99% | - |
| 05.06.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -2,53% | - |
| 04.06.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,37% | - |
| 03.06.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 1,20% | - |
| 31.05.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,67% | - |
| 30.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 29.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,58% | - |
| 28.05.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,20% | - |
| 27.05.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -1,05% | - |
| 24.05.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -0,70% | - |
| 23.05.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 0,84% | - |
| 22.05.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -5,06% | - |
| 21.05.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 2,04% | - |
| 17.05.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 4,84% | - |
| 15.05.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -8,83% | - |
| 14.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,84% | - |
| 10.05.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -0,63% | - |
| 03.05.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,63% | - |
| 02.05.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 2,26% | - |
| 30.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,91% | - |
| 29.04.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 1,40% | - |
| 25.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,35% | - |
| 24.04.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 3,12% | - |
| 23.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,92% | - |
| 22.04.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -1,04% | - |
| 19.04.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -3,82% | - |
| 17.04.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -3,62% | - |
| 15.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -2,65% | - |
| 12.04.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 1,19% | - |
| 11.04.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 4,87% | - |
| 08.04.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 1,71% | - |
| 05.04.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -4,89% | - |
| 04.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 3,50% | - |
| 03.04.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -4,19% | - |
| 02.04.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,89% | - |
| 28.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 27.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 26.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 25.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 22.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 21.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 20.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 19.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 18.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 13.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 11.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 08.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 07.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 06.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |