18,998€
-7,69%
Echtzeit-Aktienkurs EBARA CORP.
Bid:
Ask:
Aktienkurse zur EBARA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,04 | 19,82 | 19,04 | 19,82 | -3,69% | 26,00 |
| 04.11.2026 | 19,82 | 20,58 | 19,77 | 20,58 | -0,91% | 235,00 |
| 03.11.2026 | 20,77 | 20,77 | 20,77 | 20,77 | 0,00% | - |
| 02.11.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -0,48% | - |
| 30.10.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -4,40% | - |
| 29.10.2026 | 21,83 | 21,83 | 21,83 | 21,83 | -0,55% | - |
| 28.10.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 3,05% | - |
| 27.10.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 2,55% | - |
| 26.10.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -0,86% | - |
| 23.10.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,95% | - |
| 22.10.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -4,77% | - |
| 21.10.2026 | 22,21 | 22,21 | 22,21 | 22,21 | 0,41% | - |
| 20.10.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -3,95% | - |
| 19.10.2026 | 23,03 | 23,03 | 23,03 | 23,03 | -1,41% | - |
| 16.10.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -1,43% | - |
| 15.10.2026 | 23,00 | 23,80 | 23,00 | 23,70 | -8,85% | 160,00 |
| 14.10.2026 | 25,81 | 26,00 | 25,81 | 26,00 | 1,33% | 200,00 |
| 13.10.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -2,99% | - |
| 12.10.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,11% | - |
| 09.10.2026 | 26,35 | 26,42 | 26,35 | 26,42 | 1,07% | 50,00 |
| 08.10.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -2,39% | - |
| 07.10.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -0,33% | - |
| 06.10.2026 | 26,87 | 26,87 | 26,87 | 26,87 | -1,21% | - |
| 05.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 4,02% | - |
| 02.10.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,54% | - |
| 01.10.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -0,31% | 10,00 |
| 30.09.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 4,28% | - |
| 29.09.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,04% | - |
| 28.09.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 3,43% | - |
| 25.09.2026 | 24,19 | 24,20 | 24,19 | 24,20 | -4,91% | 1.000,00 |
| 24.09.2026 | 24,52 | 25,45 | 24,52 | 25,45 | 8,16% | 5,00 |
| 23.09.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 0,30% | - |
| 22.09.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -0,26% | - |
| 21.09.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -0,04% | - |
| 18.09.2026 | 23,53 | 23,53 | 23,53 | 23,53 | -1,18% | - |
| 17.09.2026 | 23,45 | 23,81 | 23,31 | 23,81 | 1,06% | 2.250,00 |
| 16.09.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 0,86% | - |
| 15.09.2026 | 23,36 | 23,36 | 23,36 | 23,36 | 0,04% | - |
| 14.09.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 0,73% | - |
| 11.09.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -0,98% | - |
| 10.09.2026 | 23,51 | 24,45 | 23,41 | 23,41 | -6,77% | 740,00 |
| 09.09.2026 | 24,15 | 25,11 | 24,15 | 25,11 | 0,44% | 4,00 |
| 08.09.2026 | 24,41 | 25,00 | 24,41 | 25,00 | 0,32% | 10,00 |
| 07.09.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 3,92% | - |
| 04.09.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 0,88% | - |
| 03.09.2026 | 23,77 | 23,77 | 23,77 | 23,77 | 2,50% | - |
| 02.09.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -4,41% | - |
| 01.09.2026 | 24,29 | 24,29 | 24,26 | 24,26 | -1,50% | 100,00 |
| 31.08.2026 | 24,63 | 24,63 | 24,63 | 24,63 | -0,08% | - |
| 28.08.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -6,95% | - |
| 27.08.2026 | 26,23 | 26,49 | 26,23 | 26,49 | 0,99% | 29,00 |
| 26.08.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 1,00% | - |
| 25.08.2026 | 25,97 | 25,97 | 25,97 | 25,97 | -2,00% | - |
| 24.08.2026 | 26,42 | 26,50 | 26,42 | 26,50 | -1,49% | 500,00 |
| 21.08.2026 | 27,20 | 27,20 | 26,90 | 26,90 | 0,45% | 240,00 |
| 20.08.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,87% | - |
| 19.08.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -4,60% | - |
| 18.08.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -4,46% | - |
| 17.08.2026 | 29,13 | 29,13 | 29,12 | 29,13 | -2,90% | 10,00 |
| 14.08.2026 | 31,33 | 31,33 | 30,00 | 30,00 | -5,15% | 320,00 |
| 13.08.2026 | 31,63 | 31,63 | 31,63 | 31,63 | 3,81% | - |
| 12.08.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 2,35% | - |
| 11.08.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -3,94% | - |
| 10.08.2026 | 29,95 | 30,99 | 29,95 | 30,99 | 1,04% | 20,00 |
| 07.08.2026 | 30,67 | 30,67 | 30,67 | 30,67 | -2,73% | - |
| 06.08.2026 | 31,53 | 31,53 | 31,53 | 31,53 | -3,19% | - |
| 05.08.2026 | 32,57 | 32,57 | 32,57 | 32,57 | -1,42% | - |
| 04.08.2026 | 31,57 | 33,04 | 31,57 | 33,04 | 9,44% | 29,00 |
| 03.08.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 1,75% | - |
| 31.07.2026 | 29,67 | 29,67 | 29,67 | 29,67 | 13,63% | - |
| 30.07.2026 | 26,11 | 26,11 | 26,11 | 26,11 | 2,35% | - |
| 29.07.2026 | 25,51 | 25,51 | 25,51 | 25,51 | -5,73% | - |
| 28.07.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -8,89% | - |
| 27.07.2026 | 29,49 | 29,70 | 29,49 | 29,70 | -0,24% | 180,00 |
| 24.07.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -2,20% | - |
| 23.07.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 4,68% | - |
| 22.07.2026 | 29,51 | 29,51 | 29,08 | 29,08 | -0,89% | 1.500,00 |
| 21.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 3,24% | - |
| 20.07.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,10% | - |
| 17.07.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -8,05% | - |
| 16.07.2026 | 30,57 | 30,57 | 30,57 | 30,57 | -7,11% | - |
| 15.07.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 6,16% | - |
| 14.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,77% | - |
| 13.07.2026 | 31,45 | 31,45 | 31,24 | 31,24 | -7,55% | 38,00 |
| 10.07.2026 | 32,56 | 33,79 | 32,56 | 33,79 | 9,53% | 100,00 |
| 09.07.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -3,14% | - |
| 08.07.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 0,82% | 1,00 |
| 07.07.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -4,10% | - |
| 06.07.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 3,23% | - |
| 03.07.2026 | 31,91 | 31,91 | 31,91 | 31,91 | -1,51% | - |
| 02.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 01.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,99% | - |
| 30.06.2026 | 33,45 | 33,68 | 33,14 | 33,14 | 1,19% | 93,00 |
| 29.06.2026 | 32,67 | 32,75 | 32,67 | 32,75 | -1,65% | 10,00 |
| 26.06.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -3,39% | - |
| 25.06.2026 | 34,49 | 34,49 | 34,47 | 34,47 | 2,83% | 45,00 |
| 24.06.2026 | 33,52 | 33,52 | 33,52 | 33,52 | -0,68% | - |
| 23.06.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -9,83% | - |
| 22.06.2026 | 35,85 | 37,43 | 35,85 | 37,43 | 8,37% | 12,00 |
| 19.06.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -6,57% | - |