27,860€
6,58%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27,81 | 27,84 | 27,81 | 27,83 | 6,47% | - |
| 06.02.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -1,13% | - |
| 05.02.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -1,34% | - |
| 04.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,63% | - |
| 03.02.2026 | 27,10 | 28,10 | 27,10 | 28,10 | 6,84% | 20,00 |
| 02.02.2026 | 25,54 | 26,92 | 25,54 | 26,30 | 7,88% | 220,00 |
| 30.01.2026 | 24,90 | 24,90 | 24,38 | 24,38 | -8,62% | 500,00 |
| 29.01.2026 | 25,64 | 26,68 | 25,64 | 26,68 | 1,91% | 90,00 |
| 28.01.2026 | 26,46 | 26,47 | 25,72 | 26,18 | -0,61% | - |
| 27.01.2026 | 26,36 | 26,50 | 26,34 | 26,34 | 1,93% | 480,00 |
| 26.01.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -5,21% | - |
| 23.01.2026 | 26,12 | 27,26 | 26,12 | 27,26 | 4,20% | 480,00 |
| 22.01.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -2,10% | - |
| 21.01.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 5,95% | - |
| 20.01.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,80% | - |
| 19.01.2026 | 25,10 | 25,10 | 24,78 | 25,02 | -3,55% | 2.140,00 |
| 16.01.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -2,63% | - |
| 15.01.2026 | 25,32 | 26,64 | 25,32 | 26,64 | 4,55% | 1.800,00 |
| 14.01.2026 | 24,64 | 25,52 | 24,64 | 25,48 | 4,86% | 39,00 |
| 13.01.2026 | 24,34 | 24,34 | 24,30 | 24,30 | 1,08% | 35,00 |
| 12.01.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -1,88% | - |
| 09.01.2026 | 23,58 | 24,50 | 23,58 | 24,50 | 3,81% | 170,00 |
| 08.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 07.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 7,21% | - |
| 06.01.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 4,24% | - |
| 05.01.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 1,86% | - |
| 02.01.2026 | 19,60 | 20,38 | 19,60 | 20,38 | 3,72% | 11,00 |
| 30.12.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -4,43% | - |
| 29.12.2025 | 19,79 | 20,56 | 19,79 | 20,56 | 6,20% | 200,00 |
| 23.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -4,72% | - |
| 22.12.2025 | 19,57 | 20,32 | 19,57 | 20,32 | 5,45% | 245,00 |
| 19.12.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,89% | - |
| 18.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -5,45% | - |
| 17.12.2025 | 19,79 | 20,20 | 19,79 | 20,20 | 1,20% | 70,00 |
| 16.12.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,87% | - |
| 15.12.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -3,78% | - |
| 12.12.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -6,38% | - |
| 11.12.2025 | 21,70 | 22,58 | 21,70 | 22,58 | 6,41% | 450,00 |
| 10.12.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,86% | - |
| 09.12.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,19% | - |
| 08.12.2025 | 21,30 | 21,30 | 21,08 | 21,08 | 1,35% | 5.000,00 |
| 05.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,33% | - |
| 04.12.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -3,04% | - |
| 03.12.2025 | 22,60 | 22,60 | 21,74 | 21,74 | 6,57% | 2,00 |
| 02.12.2025 | 20,44 | 20,44 | 20,40 | 20,40 | -3,50% | 170,00 |
| 01.12.2025 | 21,14 | 21,14 | 21,12 | 21,14 | -4,52% | 15,00 |
| 28.11.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 1,28% | - |
| 27.11.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 1,20% | - |
| 26.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 5,16% | - |
| 25.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,39% | - |
| 24.11.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,39% | - |
| 21.11.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -2,21% | - |
| 20.11.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 2,36% | - |
| 19.11.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -4,50% | 5,00 |
| 18.11.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -6,90% | - |
| 17.11.2025 | 22,10 | 22,96 | 22,10 | 22,90 | 7,01% | 25,00 |
| 14.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -10,98% | - |
| 13.11.2025 | 23,50 | 24,04 | 23,50 | 24,04 | -0,58% | 36,00 |
| 12.11.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,74% | - |
| 11.11.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -2,17% | - |
| 10.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 3,15% | - |
| 07.11.2025 | 23,98 | 24,94 | 23,98 | 24,14 | -0,82% | 557,00 |
| 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% | - |