17,670€
-0,51%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,62 | 17,76 | 17,62 | 17,76 | 0,11% | 13,00 |
| 13.10.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,11% | 237,00 |
| 10.10.2025 | 17,78 | 17,78 | 17,76 | 17,76 | -0,34% | 2,00 |
| 09.10.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,45% | - |
| 08.10.2025 | 17,80 | 17,80 | 17,74 | 17,74 | 0,00% | 6,00 |
| 07.10.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,44% | - |
| 06.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,53% | - |
| 03.10.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,33% | - |
| 02.10.2025 | 18,42 | 18,42 | 18,22 | 18,22 | -0,55% | 300,00 |
| 01.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,33% | - |
| 30.09.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,97% | - |
| 29.09.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,07% | - |
| 26.09.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 1,30% | - |
| 25.09.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,11% | - |
| 24.09.2025 | 18,50 | 18,54 | 18,50 | 18,54 | 0,76% | 1,00 |
| 23.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,11% | - |
| 22.09.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,22% | - |
| 19.09.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,22% | - |
| 18.09.2025 | 17,98 | 18,10 | 17,98 | 18,10 | 0,56% | 13,00 |
| 17.09.2025 | 18,14 | 18,14 | 18,00 | 18,00 | -1,53% | 100,00 |
| 16.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,44% | - |
| 15.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,76% | - |
| 12.09.2025 | 18,24 | 18,34 | 18,24 | 18,34 | -0,05% | 55,00 |
| 11.09.2025 | 18,30 | 18,35 | 18,28 | 18,35 | -0,38% | - |
| 10.09.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,11% | - |
| 09.09.2025 | 18,21 | 18,43 | 18,20 | 18,40 | 0,88% | - |
| 08.09.2025 | 18,24 | 18,30 | 18,17 | 18,24 | 1,45% | - |
| 05.09.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,33% | - |
| 04.09.2025 | 17,76 | 18,04 | 17,76 | 18,04 | 2,27% | 3,00 |
| 03.09.2025 | 17,70 | 17,70 | 17,64 | 17,64 | -0,11% | 2,00 |
| 02.09.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,23% | - |
| 01.09.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,26% | 157,00 |
| 29.08.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,81% | - |
| 28.08.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,34% | - |
| 27.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 26.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,48% | - |
| 25.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,45% | - |
| 22.08.2025 | 17,60 | 17,64 | 17,60 | 17,64 | 0,92% | 4,00 |
| 21.08.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,16% | - |
| 20.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,46% | - |
| 19.08.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -0,23% | - |
| 18.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 15.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,47% | - |
| 14.08.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,70% | - |
| 13.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,23% | - |
| 12.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,12% | - |
| 11.08.2025 | 17,18 | 17,26 | 17,18 | 17,26 | 0,94% | 500,00 |
| 08.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,23% | - |
| 07.08.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,47% | - |
| 06.08.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,35% | - |
| 05.08.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,12% | - |
| 04.08.2025 | 17,18 | 17,18 | 17,10 | 17,10 | 0,12% | 1,00 |
| 01.08.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,58% | 116,00 |
| 31.07.2025 | 17,30 | 17,30 | 17,18 | 17,18 | 0,00% | 451,00 |
| 30.07.2025 | 17,06 | 17,18 | 17,06 | 17,18 | -0,58% | 7,00 |
| 29.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,47% | - |
| 28.07.2025 | 17,48 | 17,48 | 17,20 | 17,20 | -0,81% | 958,00 |
| 25.07.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,69% | - |
| 24.07.2025 | 17,40 | 17,46 | 17,40 | 17,46 | -0,46% | 1.250,00 |
| 23.07.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,92% | - |
| 22.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,23% | - |
| 21.07.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,57% | 68,00 |
| 18.07.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,11% | - |
| 17.07.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,58% | - |
| 16.07.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,48% | - |
| 15.07.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 3,28% | - |
| 14.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,84% | - |
| 11.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,57% | - |
| 10.07.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,04% | - |
| 09.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,23% | - |
| 08.07.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,23% | 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% | - |