17,310€
0,06%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 17,24 | 17,33 | 17,14 | 17,31 | 0,06% | 2,00 |
| 07.07.2025 | 17,32 | 17,32 | 17,30 | 17,30 | 0,46% | 73,00 |
| 04.07.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,46% | - |
| 03.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,26% | - |
| 02.07.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,15% | - |
| 01.07.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,03% | - |
| 30.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,69% | - |
| 27.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,69% | - |
| 26.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 25.06.2025 | 17,64 | 17,64 | 17,60 | 17,60 | -1,35% | 25,00 |
| 24.06.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 1,94% | - |
| 23.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,46% | - |
| 20.06.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,95% | - |
| 19.06.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,80% | - |
| 18.06.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,57% | 4,00 |
| 17.06.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,02% | 7,00 |
| 16.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 13.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,34% | - |
| 12.06.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,22% | - |
| 11.06.2025 | 17,72 | 17,92 | 17,72 | 17,92 | 2,52% | 65,00 |
| 10.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,11% | - |
| 09.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,91% | - |
| 06.06.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,68% | - |
| 05.06.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,34% | - |
| 04.06.2025 | 17,68 | 17,68 | 17,60 | 17,60 | -0,68% | 2,00 |
| 03.06.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 1,14% | - |
| 02.06.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,57% | - |
| 30.05.2025 | 17,48 | 17,68 | 17,48 | 17,62 | -0,11% | 451,00 |
| 29.05.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 1,50% | - |
| 28.05.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,46% | - |
| 27.05.2025 | 17,34 | 17,46 | 17,34 | 17,46 | -0,46% | 22,00 |
| 26.05.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,74% | - |
| 23.05.2025 | 17,24 | 17,26 | 17,24 | 17,24 | -0,35% | 359,00 |
| 22.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 21.05.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -0,34% | 1.500,00 |
| 20.05.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 2,46% | - |
| 19.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,24% | - |
| 16.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,31% | - |
| 15.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,12% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,12% | - |
| 13.05.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -1,18% | - |
| 12.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,24% | - |
| 09.05.2025 | 16,82 | 16,94 | 16,82 | 16,94 | 0,24% | 250,00 |
| 08.05.2025 | 16,94 | 16,94 | 16,90 | 16,90 | -0,35% | 1,00 |
| 07.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,12% | - |
| 06.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
| 05.05.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -1,39% | - |
| 02.05.2025 | 17,16 | 17,22 | 17,16 | 17,22 | 0,94% | 1.000,00 |
| 30.04.2025 | 17,16 | 17,16 | 17,06 | 17,06 | -0,70% | 75,00 |
| 29.04.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,46% | - |
| 28.04.2025 | 17,06 | 17,26 | 17,06 | 17,26 | 1,05% | 1,00 |
| 25.04.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,59% | - |
| 24.04.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,82% | - |
| 23.04.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 1,54% | - |
| 22.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,94% | - |
| 17.04.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 2,16% | - |
| 16.04.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,12% | - |
| 15.04.2025 | 16,64 | 16,68 | 16,64 | 16,68 | 0,00% | 200,00 |
| 14.04.2025 | 17,06 | 17,06 | 16,68 | 16,68 | -1,07% | 52,00 |
| 11.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,72% | - |
| 10.04.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 2,07% | 71,00 |
| 09.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,24% | - |
| 08.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 0,86% | - |
| 07.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -4,70% | 71,00 |
| 04.04.2025 | 17,10 | 17,10 | 17,02 | 17,02 | -0,70% | 4,00 |
| 03.04.2025 | 16,42 | 17,14 | 16,42 | 17,14 | 1,78% | 60,00 |
| 02.04.2025 | 16,68 | 16,84 | 16,68 | 16,84 | 0,72% | 29,00 |
| 01.04.2025 | 16,70 | 16,72 | 16,70 | 16,72 | 0,97% | 10,00 |
| 31.03.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -1,90% | - |
| 28.03.2025 | 16,54 | 16,88 | 16,54 | 16,88 | 1,32% | 30,00 |
| 27.03.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,12% | - |
| 26.03.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,60% | - |
| 25.03.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,36% | - |
| 24.03.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,59% | - |
| 21.03.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,49% | - |
| 20.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 19.03.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,61% | - |
| 18.03.2025 | 16,28 | 16,40 | 16,28 | 16,38 | 0,12% | 2.329,00 |
| 17.03.2025 | 16,28 | 16,36 | 16,28 | 16,36 | 1,24% | 25,00 |
| 14.03.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,00% | - |
| 13.03.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,37% | - |
| 12.03.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,58% | 50,00 |
| 11.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,73% | - |
| 10.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 2,12% | - |
| 07.03.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,25% | - |
| 06.03.2025 | 16,42 | 16,42 | 16,06 | 16,06 | -1,11% | 30,00 |
| 05.03.2025 | 16,40 | 16,40 | 16,24 | 16,24 | -1,69% | 100,00 |
| 04.03.2025 | 16,20 | 16,52 | 16,20 | 16,52 | 0,85% | 30,00 |
| 03.03.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,11% | - |
| 28.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,70% | - |
| 27.02.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,32% | - |
| 26.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,58% | - |
| 25.02.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,36% | - |
| 24.02.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -0,12% | 200,00 |
| 21.02.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,12% | - |
| 20.02.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,24% | - |
| 19.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,12% | - |
| 18.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 17.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,24% | - |
| 14.02.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |