18,230€
0,61%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,28 | 18,28 | 18,26 | 18,26 | 0,77% | - |
| 20.10.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,88% | - |
| 19.10.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,33% | - |
| 16.10.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,22% | - |
| 15.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,22% | - |
| 14.10.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,22% | - |
| 13.10.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,11% | - |
| 12.10.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,55% | - |
| 09.10.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 1,44% | - |
| 08.10.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 0,22% | - |
| 07.10.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,78% | - |
| 06.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 05.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,67% | - |
| 02.10.2026 | 17,98 | 18,02 | 17,98 | 18,02 | 0,33% | 1.500,00 |
| 01.10.2026 | 17,92 | 17,96 | 17,92 | 17,96 | -0,44% | 500,00 |
| 30.09.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 29.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 28.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,65% | - |
| 25.09.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 1,54% | - |
| 24.09.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,41% | - |
| 23.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,22% | - |
| 22.09.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,11% | - |
| 21.09.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,11% | - |
| 18.09.2026 | 18,44 | 18,50 | 18,36 | 18,36 | -0,22% | 295,00 |
| 17.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | - |
| 16.09.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,55% | - |
| 15.09.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,44% | - |
| 14.09.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
| 11.09.2026 | 18,38 | 18,38 | 18,28 | 18,28 | -0,22% | 30,00 |
| 10.09.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,11% | - |
| 09.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,11% | - |
| 08.09.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,54% | - |
| 07.09.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,22% | - |
| 04.09.2026 | 18,22 | 18,34 | 18,22 | 18,34 | -0,11% | 1.400,00 |
| 03.09.2026 | 18,54 | 18,54 | 18,36 | 18,36 | 0,44% | 6,00 |
| 02.09.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 01.09.2026 | 18,34 | 18,36 | 18,34 | 18,36 | 0,22% | 1.600,00 |
| 31.08.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,33% | - |
| 28.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,33% | - |
| 27.08.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,43% | - |
| 26.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,65% | - |
| 25.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,31% | - |
| 24.08.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 1,33% | - |
| 21.08.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,44% | - |
| 20.08.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 0,55% | - |
| 19.08.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,90% | - |
| 18.08.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -1,43% | - |
| 17.08.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,22% | - |
| 14.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,00% | - |
| 13.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,22% | - |
| 12.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,33% | - |
| 11.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,22% | - |
| 10.08.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,22% | - |
| 07.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,33% | - |
| 06.08.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,11% | - |
| 05.08.2026 | 18,38 | 18,38 | 18,34 | 18,34 | -0,33% | 215,00 |
| 04.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 03.08.2026 | 18,40 | 18,44 | 18,40 | 18,40 | 0,33% | 1.215,00 |
| 31.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,88% | - |
| 30.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,22% | - |
| 29.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,33% | - |
| 28.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,22% | - |
| 27.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,11% | - |
| 24.07.2026 | 18,06 | 18,18 | 18,06 | 18,18 | -0,11% | 55,00 |
| 23.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,44% | - |
| 22.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,55% | - |
| 21.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,44% | - |
| 20.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,00% | - |
| 17.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,11% | - |
| 16.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,78% | - |
| 15.07.2026 | 18,10 | 18,10 | 18,02 | 18,02 | -0,44% | 350,00 |
| 14.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,57% | - |
| 13.07.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -1,66% | - |
| 10.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,88% | - |
| 09.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 1,33% | - |
| 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% | - |