18,190€
0,83%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,30 | 18,32 | 18,09 | 18,18 | 0,78% | - |
| 08.07.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 1,46% | - |
| 07.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -1,77% | 6,00 |
| 06.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,22% | - |
| 03.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 1,57% | - |
| 02.07.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,34% | - |
| 01.07.2026 | 17,88 | 17,88 | 17,80 | 17,80 | -1,22% | 5.000,00 |
| 30.06.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,56% | - |
| 29.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,22% | - |
| 26.06.2026 | 17,70 | 17,96 | 17,70 | 17,96 | -0,11% | 327,00 |
| 25.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 0,45% | - |
| 24.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 23.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,78% | - |
| 22.06.2026 | 17,74 | 17,84 | 17,74 | 17,84 | 0,34% | 55,00 |
| 19.06.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,22% | - |
| 18.06.2026 | 17,74 | 17,82 | 17,74 | 17,82 | -0,45% | 1,00 |
| 17.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,44% | - |
| 16.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -0,44% | - |
| 15.06.2026 | 18,30 | 18,30 | 18,06 | 18,06 | 0,33% | 120,00 |
| 12.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,45% | - |
| 11.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,33% | - |
| 10.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 0,90% | - |
| 09.06.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,22% | - |
| 08.06.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,00% | - |
| 05.06.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,56% | - |
| 04.06.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,22% | - |
| 03.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,67% | - |
| 02.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,00% | - |
| 01.06.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -0,55% | 2,00 |
| 29.05.2026 | 18,04 | 18,08 | 18,04 | 18,08 | 0,33% | 1,00 |
| 28.05.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,78% | - |
| 27.05.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
| 26.05.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,11% | - |
| 25.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,11% | - |
| 22.05.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,45% | - |
| 21.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,56% | - |
| 20.05.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 0,34% | - |
| 19.05.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -0,11% | - |
| 18.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 15.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,23% | - |
| 14.05.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,67% | - |
| 13.05.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 1,46% | - |
| 12.05.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | - |
| 11.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,56% | - |
| 08.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 07.05.2026 | 18,14 | 18,14 | 18,00 | 18,00 | -1,32% | 126,00 |
| 06.05.2026 | 18,30 | 18,30 | 18,24 | 18,24 | 0,22% | 400,00 |
| 05.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,22% | - |
| 04.05.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,44% | - |
| 30.04.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -1,95% | - |
| 29.04.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,88% | - |
| 28.04.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,11% | - |
| 27.04.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,11% | - |
| 24.04.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,44% | - |
| 23.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,43% | - |
| 22.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,22% | - |
| 21.04.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,77% | - |
| 20.04.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,19% | - |
| 17.04.2026 | 18,46 | 18,46 | 18,44 | 18,44 | 0,22% | 1.000,00 |
| 16.04.2026 | 18,52 | 18,52 | 18,40 | 18,40 | -1,18% | 5,00 |
| 15.04.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,64% | - |
| 14.04.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,43% | - |
| 13.04.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -1,37% | - |
| 10.04.2026 | 18,84 | 18,92 | 18,84 | 18,92 | 0,32% | 1,00 |
| 09.04.2026 | 18,72 | 18,86 | 18,72 | 18,86 | -3,58% | 50,00 |
| 08.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 4,15% | - |
| 07.04.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 2,62% | - |
| 02.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,79% | - |
| 01.04.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 1,93% | - |
| 31.03.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 1,63% | - |
| 30.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,97% | - |
| 27.03.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,76% | - |
| 26.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,11% | - |
| 25.03.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 2,00% | - |
| 24.03.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,22% | 278,00 |
| 23.03.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,66% | - |
| 20.03.2026 | 18,44 | 18,48 | 18,18 | 18,18 | -0,98% | 210,00 |
| 19.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -2,34% | - |
| 18.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 17.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 16.03.2026 | 18,76 | 18,76 | 18,70 | 18,70 | 0,32% | 5,00 |
| 13.03.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,64% | - |
| 12.03.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,78% | - |
| 11.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,24% | - |
| 10.03.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 0,21% | - |
| 09.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,62% | - |
| 06.03.2026 | 19,86 | 19,86 | 19,42 | 19,42 | 0,21% | 3,00 |
| 05.03.2026 | 19,22 | 19,38 | 19,22 | 19,38 | 2,00% | 1,00 |
| 04.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,42% | - |
| 03.03.2026 | 18,98 | 19,08 | 18,98 | 19,08 | 0,53% | 17,00 |
| 02.03.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -1,35% | - |
| 27.02.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,42% | - |
| 26.02.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,31% | - |
| 25.02.2026 | 19,36 | 19,38 | 19,22 | 19,22 | -0,83% | 258,00 |
| 24.02.2026 | 19,44 | 19,50 | 19,38 | 19,38 | 0,10% | 526,00 |
| 23.02.2026 | 19,22 | 19,36 | 19,22 | 19,36 | 1,68% | 30,00 |
| 20.02.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,21% | - |
| 19.02.2026 | 19,36 | 19,36 | 19,00 | 19,00 | -2,26% | 5,00 |
| 18.02.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 0,62% | - |
| 17.02.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -0,31% | - |