33,385€
10,25%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 28,82 | 28,82 | 27,92 | 27,92 | -5,99% | 20,00 |
| 02.03.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,54% | - |
| 27.02.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -1,60% | - |
| 26.02.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -2,91% | - |
| 25.02.2026 | 30,20 | 30,92 | 30,20 | 30,92 | 0,39% | 100,00 |
| 24.02.2026 | 30,50 | 30,80 | 30,50 | 30,80 | -2,22% | 20,00 |
| 23.02.2026 | 30,70 | 31,50 | 30,70 | 31,50 | 3,96% | 25,00 |
| 20.02.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,36% | - |
| 19.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -7,67% | - |
| 18.02.2026 | 30,58 | 32,06 | 30,58 | 32,06 | 7,15% | 1.100,00 |
| 17.02.2026 | 30,00 | 30,00 | 29,92 | 29,92 | -3,48% | 1.500,00 |
| 16.02.2026 | 30,70 | 31,24 | 30,70 | 31,00 | -3,97% | 188,00 |
| 13.02.2026 | 28,60 | 32,28 | 28,60 | 32,28 | 10,55% | 200,00 |
| 12.02.2026 | 29,26 | 29,26 | 28,00 | 29,20 | -2,01% | 1.010,00 |
| 11.02.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 5,15% | 100,00 |
| 10.02.2026 | 28,30 | 28,78 | 28,30 | 28,34 | 3,20% | 316,00 |
| 09.02.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 5,05% | 36,00 |
| 06.02.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -1,13% | - |
| 05.02.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -1,34% | - |
| 04.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,63% | - |
| 03.02.2026 | 27,10 | 28,10 | 27,10 | 28,10 | 6,84% | 20,00 |
| 02.02.2026 | 25,54 | 26,92 | 25,54 | 26,30 | 7,88% | 220,00 |
| 30.01.2026 | 24,90 | 24,90 | 24,38 | 24,38 | -8,62% | 500,00 |
| 29.01.2026 | 25,64 | 26,68 | 25,64 | 26,68 | -0,45% | 90,00 |
| 28.01.2026 | 25,76 | 26,80 | 25,70 | 26,80 | 1,75% | 453,00 |
| 27.01.2026 | 26,36 | 26,50 | 26,34 | 26,34 | 1,93% | 480,00 |
| 26.01.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -5,21% | - |
| 23.01.2026 | 26,12 | 27,26 | 26,12 | 27,26 | 4,20% | 480,00 |
| 22.01.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -2,10% | - |
| 21.01.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 5,95% | - |