16,890€
2,74%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,95 | 16,95 | 16,62 | 16,94 | 3,04% | - |
| 21.01.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -4,20% | - |
| 20.01.2025 | 16,58 | 17,16 | 16,58 | 17,16 | -1,61% | 62,00 |
| 17.01.2025 | 16,83 | 17,44 | 16,83 | 17,44 | 6,28% | 10,00 |
| 16.01.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,12% | - |
| 15.01.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 2,30% | - |
| 14.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -3,83% | - |
| 13.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,15% | - |
| 10.01.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 1,98% | - |
| 09.01.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 2,21% | - |
| 08.01.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -1,31% | - |
| 07.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,29% | - |
| 06.01.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 5,09% | - |
| 03.01.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 0,47% | - |
| 02.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,43% | - |
| 30.12.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -3,24% | - |
| 27.12.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,66% | - |
| 23.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,20% | - |
| 20.12.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -1,04% | - |
| 19.12.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -1,09% | - |
| 18.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,21% | - |
| 17.12.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 1,91% | - |
| 16.12.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -0,81% | - |
| 13.12.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -1,33% | - |
| 12.12.2024 | 15,01 | 15,01 | 15,01 | 15,01 | -0,20% | - |
| 11.12.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,20% | - |
| 10.12.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,79% | - |
| 09.12.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -0,39% | - |
| 06.12.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 1,19% | - |
| 05.12.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 3,57% | - |
| 04.12.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 2,32% | - |
| 03.12.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,35% | - |
| 02.12.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 1,37% | - |
| 29.11.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,29% | - |
| 28.11.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 2,97% | - |
| 27.11.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,90% | - |
| 26.11.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -2,91% | - |
| 25.11.2024 | 13,75 | 13,76 | 13,75 | 13,76 | -0,86% | 420,00 |
| 22.11.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,66% | - |
| 21.11.2024 | 14,00 | 14,12 | 13,73 | 14,12 | 1,99% | - |
| 20.11.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,57% | - |
| 19.11.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 4,74% | - |
| 18.11.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -4,04% | - |
| 15.11.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -5,27% | - |
| 14.11.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -2,86% | - |
| 13.11.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -2,02% | - |
| 12.11.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,46% | - |
| 11.11.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 1,06% | - |
| 08.11.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 3,99% | - |
| 07.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 2,18% | - |
| 06.11.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 3,87% | - |
| 05.11.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 1,86% | - |
| 04.11.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 01.11.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -3,44% | - |
| 31.10.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 1,98% | - |
| 30.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,37% | - |
| 29.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,41% | - |
| 28.10.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 0,00% | - |
| 25.10.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,40% | - |
| 24.10.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,44% | - |
| 23.10.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,88% | - |
| 22.10.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -4,00% | - |
| 21.10.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -1,79% | - |
| 18.10.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 0,42% | - |
| 17.10.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -0,41% | - |
| 16.10.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -3,14% | - |
| 15.10.2024 | 15,01 | 15,01 | 14,98 | 14,98 | 5,42% | 250,00 |
| 14.10.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,56% | - |
| 11.10.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 0,78% | - |
| 10.10.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,07% | - |
| 09.10.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -0,35% | - |
| 08.10.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -2,94% | - |
| 07.10.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -4,75% | - |
| 04.10.2024 | 14,68 | 15,38 | 14,68 | 15,38 | 1,18% | 66,00 |
| 03.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,26% | - |
| 02.10.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,33% | - |
| 01.10.2024 | 15,09 | 15,29 | 15,09 | 15,29 | 3,03% | 269,00 |
| 30.09.2024 | 14,47 | 14,84 | 14,47 | 14,84 | -0,87% | 140,00 |
| 27.09.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 8,09% | - |
| 26.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 6,21% | - |
| 25.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 2,68% | - |
| 24.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,24% | - |
| 23.09.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -1,09% | - |
| 20.09.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 1,91% | - |
| 19.09.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 1,78% | - |
| 18.09.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 1,48% | - |
| 17.09.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -2,48% | - |
| 16.09.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 13.09.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 4,97% | - |
| 12.09.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 10,11% | - |
| 11.09.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -1,64% | - |
| 10.09.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 1,48% | - |
| 09.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 100,00 |
| 06.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,14% | - |
| 05.09.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,81% | - |
| 04.09.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -5,39% | - |
| 03.09.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,86% | - |
| 02.09.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -3,50% | - |
| 30.08.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,59% | - |
| 29.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,42% | - |