30,500€
0,20%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 35,87 | 37,00 | 35,87 | 36,97 | 8,35% | 46,00 |
| 17.06.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 3,96% | - |
| 16.06.2026 | 32,72 | 32,82 | 32,72 | 32,82 | -2,99% | 13,00 |
| 15.06.2026 | 32,43 | 33,83 | 32,43 | 33,83 | 11,72% | 14,00 |
| 12.06.2026 | 29,13 | 30,28 | 29,13 | 30,28 | 6,81% | 104,00 |
| 11.06.2026 | 27,91 | 28,35 | 27,91 | 28,35 | 1,80% | 500,00 |
| 10.06.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,25% | - |
| 09.06.2026 | 27,78 | 27,78 | 27,78 | 27,78 | 4,83% | - |
| 08.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -8,87% | - |
| 05.06.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 0,48% | - |
| 04.06.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -2,82% | - |
| 03.06.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 1,43% | - |
| 02.06.2026 | 28,40 | 29,36 | 28,40 | 29,36 | -6,73% | 34,00 |
| 01.06.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 5,35% | 10,00 |
| 29.05.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 3,50% | - |
| 28.05.2026 | 28,98 | 30,00 | 28,87 | 28,87 | -0,38% | 420,00 |
| 27.05.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -2,85% | - |
| 26.05.2026 | 29,83 | 29,83 | 29,83 | 29,83 | -1,49% | - |
| 25.05.2026 | 30,28 | 30,28 | 30,28 | 30,28 | 5,32% | - |
| 22.05.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 7,40% | - |
| 21.05.2026 | 26,96 | 26,96 | 26,77 | 26,77 | -2,33% | 100,00 |
| 20.05.2026 | 26,07 | 27,41 | 26,07 | 27,41 | 0,22% | 240,00 |
| 19.05.2026 | 27,56 | 27,56 | 27,35 | 27,35 | -3,60% | 4,00 |
| 18.05.2026 | 28,41 | 28,41 | 28,37 | 28,37 | -2,44% | 19,00 |
| 15.05.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -4,25% | - |
| 14.05.2026 | 30,37 | 30,37 | 30,37 | 30,37 | -4,14% | - |
| 13.05.2026 | 30,41 | 31,68 | 30,41 | 31,68 | -1,40% | 14,00 |
| 12.05.2026 | 32,13 | 32,13 | 32,13 | 32,13 | 2,49% | 19,00 |
| 11.05.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 2,48% | - |
| 08.05.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -0,39% | - |
| 07.05.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 9,60% | - |
| 06.05.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -0,53% | 65,00 |
| 05.05.2026 | 28,17 | 28,17 | 28,17 | 28,17 | 0,79% | - |
| 04.05.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,76% | - |
| 30.04.2026 | 28,09 | 28,45 | 28,09 | 28,45 | -0,07% | 110,00 |
| 29.04.2026 | 28,47 | 28,47 | 28,47 | 28,47 | -0,70% | - |
| 28.04.2026 | 28,67 | 28,67 | 28,67 | 28,67 | -0,10% | - |
| 27.04.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 24.04.2026 | 28,18 | 29,00 | 28,18 | 29,00 | -0,38% | 40,00 |
| 23.04.2026 | 29,18 | 29,18 | 29,11 | 29,11 | -2,51% | 31,00 |
| 22.04.2026 | 28,30 | 29,86 | 28,30 | 29,86 | 10,59% | 199,00 |
| 21.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 20.04.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,74% | - |
| 17.04.2026 | 25,98 | 27,20 | 25,98 | 26,44 | -5,87% | 255,00 |
| 16.04.2026 | 27,01 | 28,09 | 27,01 | 28,09 | 7,01% | 500,00 |
| 15.04.2026 | 26,21 | 26,25 | 26,21 | 26,25 | -6,68% | - |
| 14.04.2026 | 27,22 | 28,13 | 27,22 | 28,13 | 5,20% | 20,00 |
| 13.04.2026 | 26,74 | 26,74 | 26,74 | 26,74 | -3,43% | - |
| 10.04.2026 | 27,30 | 27,69 | 27,30 | 27,69 | 4,02% | 234,00 |
| 09.04.2026 | 26,69 | 26,69 | 26,62 | 26,62 | -1,19% | 20,00 |
| 08.04.2026 | 26,94 | 26,94 | 26,94 | 26,94 | 7,07% | - |
| 07.04.2026 | 24,35 | 25,20 | 24,35 | 25,16 | 6,43% | 189,00 |
| 02.04.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -6,41% | - |
| 01.04.2026 | 24,28 | 25,26 | 24,28 | 25,26 | 9,83% | 80,00 |
| 31.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 30.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -4,46% | - |
| 27.03.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -3,81% | - |
| 26.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -4,19% | - |
| 25.03.2026 | 25,78 | 25,78 | 25,78 | 25,78 | 7,69% | - |
| 24.03.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,33% | - |
| 23.03.2026 | 23,28 | 24,02 | 23,28 | 24,02 | -5,36% | 1.875,00 |
| 20.03.2026 | 25,44 | 25,44 | 25,38 | 25,38 | -0,70% | 20,00 |
| 19.03.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -3,91% | - |
| 18.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 4,48% | - |
| 17.03.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 0,79% | - |
| 16.03.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -2,47% | - |
| 13.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -4,71% | - |
| 12.03.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -2,30% | - |
| 11.03.2026 | 27,82 | 27,82 | 27,82 | 27,82 | 1,90% | - |
| 10.03.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 7,65% | - |
| 09.03.2026 | 25,50 | 25,50 | 25,36 | 25,36 | -9,62% | 319,00 |
| 06.03.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 0,14% | - |
| 05.03.2026 | 28,00 | 29,00 | 28,00 | 28,02 | 3,24% | 38,00 |
| 04.03.2026 | 27,04 | 27,14 | 27,04 | 27,14 | -2,79% | 4,00 |