21,940€
-0,68%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,99 | 22,11 | 21,78 | 21,84 | -1,13% | - |
| 15.10.2025 | 21,59 | 22,29 | 21,54 | 22,09 | 2,32% | - |
| 14.10.2025 | 22,44 | 22,44 | 21,51 | 21,59 | -3,49% | 175,00 |
| 13.10.2025 | 22,37 | 22,54 | 22,32 | 22,37 | -0,04% | - |
| 10.10.2025 | 22,69 | 23,27 | 22,37 | 22,38 | -0,93% | - |
| 09.10.2025 | 21,28 | 22,80 | 21,28 | 22,59 | 5,46% | - |
| 08.10.2025 | 20,89 | 21,48 | 20,89 | 21,42 | 2,64% | - |
| 07.10.2025 | 21,85 | 21,85 | 20,85 | 20,87 | -4,83% | - |
| 06.10.2025 | 20,81 | 21,99 | 20,81 | 21,93 | 5,03% | - |
| 03.10.2025 | 20,39 | 20,94 | 20,39 | 20,88 | 2,30% | - |
| 02.10.2025 | 19,48 | 20,59 | 19,48 | 20,41 | 4,08% | - |
| 01.10.2025 | 19,58 | 19,63 | 19,04 | 19,61 | 0,82% | - |
| 30.09.2025 | 18,20 | 19,64 | 18,20 | 19,45 | 7,02% | - |
| 29.09.2025 | 17,92 | 18,26 | 17,92 | 18,18 | 1,68% | - |
| 26.09.2025 | 17,95 | 18,10 | 17,77 | 17,88 | 0,00% | - |
| 25.09.2025 | 18,02 | 18,02 | 17,70 | 17,88 | -0,91% | - |
| 24.09.2025 | 17,99 | 18,18 | 17,87 | 18,04 | 0,19% | - |
| 23.09.2025 | 18,03 | 18,04 | 17,97 | 18,01 | -0,19% | - |
| 22.09.2025 | 17,93 | 18,37 | 17,93 | 18,04 | -0,03% | - |
| 19.09.2025 | 17,83 | 18,10 | 17,76 | 18,05 | 0,59% | - |
| 18.09.2025 | 17,79 | 18,05 | 17,70 | 17,94 | 0,81% | 174,00 |
| 17.09.2025 | 17,99 | 17,99 | 17,64 | 17,80 | -0,67% | - |
| 16.09.2025 | 18,13 | 18,27 | 17,84 | 17,92 | -0,19% | - |
| 15.09.2025 | 17,94 | 17,96 | 17,94 | 17,95 | -0,14% | - |
| 12.09.2025 | 18,09 | 18,09 | 17,87 | 17,98 | -0,77% | 25,00 |
| 11.09.2025 | 18,11 | 18,16 | 17,83 | 18,12 | 0,69% | - |
| 10.09.2025 | 17,93 | 18,12 | 17,90 | 17,99 | 1,50% | - |
| 09.09.2025 | 18,26 | 18,26 | 17,71 | 17,73 | -3,43% | - |
| 08.09.2025 | 18,11 | 18,43 | 18,11 | 18,36 | 1,24% | - |
| 05.09.2025 | 17,57 | 18,14 | 17,57 | 18,13 | 2,55% | 50,00 |
| 04.09.2025 | 17,25 | 17,73 | 17,25 | 17,68 | 2,31% | - |
| 03.09.2025 | 17,70 | 17,70 | 17,15 | 17,28 | -1,82% | - |
| 02.09.2025 | 17,54 | 17,69 | 17,46 | 17,60 | 0,09% | - |
| 01.09.2025 | 17,94 | 17,94 | 17,50 | 17,59 | -1,79% | 60,00 |
| 29.08.2025 | 18,27 | 18,27 | 17,73 | 17,91 | -2,00% | - |
| 28.08.2025 | 18,15 | 18,36 | 18,15 | 18,27 | 0,47% | - |
| 27.08.2025 | 18,33 | 18,33 | 17,97 | 18,19 | -1,20% | - |
| 26.08.2025 | 18,45 | 18,45 | 18,22 | 18,41 | 0,33% | 200,00 |
| 25.08.2025 | 18,41 | 18,42 | 18,29 | 18,35 | -1,21% | - |
| 22.08.2025 | 18,33 | 18,62 | 18,31 | 18,57 | 1,31% | 1,00 |
| 21.08.2025 | 17,97 | 18,44 | 17,97 | 18,33 | 2,26% | - |
| 20.08.2025 | 18,70 | 18,70 | 17,79 | 17,93 | -3,86% | - |
| 19.08.2025 | 19,10 | 19,10 | 18,62 | 18,65 | -2,59% | - |
| 18.08.2025 | 18,89 | 19,18 | 18,89 | 19,14 | 1,38% | 261,00 |
| 15.08.2025 | 17,30 | 18,97 | 17,30 | 18,88 | 8,57% | 1.162,00 |
| 14.08.2025 | 17,10 | 17,48 | 16,89 | 17,39 | 2,26% | 51,00 |
| 13.08.2025 | 17,05 | 17,21 | 16,87 | 17,01 | -0,23% | - |
| 12.08.2025 | 17,11 | 17,18 | 16,85 | 17,05 | -0,12% | - |
| 11.08.2025 | 17,06 | 17,16 | 17,02 | 17,07 | 0,03% | 340,00 |
| 08.08.2025 | 16,77 | 17,36 | 16,77 | 17,06 | 1,52% | 37,00 |
| 07.08.2025 | 16,69 | 16,90 | 16,65 | 16,81 | 0,60% | - |
| 06.08.2025 | 16,31 | 16,82 | 16,31 | 16,71 | 2,74% | 1,00 |
| 05.08.2025 | 16,26 | 16,40 | 16,18 | 16,26 | -0,61% | - |
| 04.08.2025 | 16,23 | 16,37 | 15,98 | 16,36 | 1,93% | 2,00 |
| 01.08.2025 | 16,63 | 16,63 | 15,91 | 16,05 | -3,52% | - |
| 31.07.2025 | 16,30 | 16,68 | 16,30 | 16,64 | 2,06% | 1,00 |
| 30.07.2025 | 16,29 | 16,50 | 16,24 | 16,30 | 0,49% | 2,00 |
| 29.07.2025 | 16,12 | 16,46 | 16,12 | 16,22 | 0,90% | 1,00 |
| 28.07.2025 | 16,18 | 16,18 | 15,93 | 16,08 | -0,65% | 1,00 |
| 25.07.2025 | 16,52 | 16,52 | 16,16 | 16,18 | -1,43% | 1,00 |
| 24.07.2025 | 16,35 | 16,55 | 16,35 | 16,42 | -0,55% | 1,00 |
| 23.07.2025 | 16,48 | 16,66 | 16,23 | 16,51 | 0,82% | 2,00 |
| 22.07.2025 | 17,15 | 17,15 | 16,29 | 16,37 | -4,44% | - |
| 21.07.2025 | 17,10 | 17,25 | 17,08 | 17,13 | 0,56% | 2,00 |
| 18.07.2025 | 16,53 | 17,57 | 16,53 | 17,04 | 2,74% | - |
| 17.07.2025 | 16,37 | 16,62 | 16,31 | 16,58 | 1,34% | - |
| 16.07.2025 | 16,62 | 16,62 | 16,12 | 16,36 | -1,48% | 1,00 |
| 15.07.2025 | 16,07 | 16,69 | 16,07 | 16,61 | 3,07% | 1,00 |
| 14.07.2025 | 16,49 | 16,49 | 16,03 | 16,11 | -2,13% | 1,00 |
| 11.07.2025 | 16,45 | 16,53 | 16,27 | 16,46 | -0,03% | - |
| 10.07.2025 | 15,94 | 16,63 | 15,94 | 16,47 | 3,04% | 153,00 |
| 09.07.2025 | 16,00 | 16,00 | 15,86 | 15,98 | -0,50% | 1,00 |
| 08.07.2025 | 15,69 | 16,12 | 15,69 | 16,06 | 2,69% | 2,00 |
| 07.07.2025 | 15,89 | 15,96 | 15,63 | 15,64 | -1,51% | 1,00 |
| 04.07.2025 | 16,15 | 16,15 | 15,83 | 15,88 | -2,61% | - |
| 03.07.2025 | 16,27 | 16,31 | 15,93 | 16,31 | 0,62% | - |
| 02.07.2025 | 16,44 | 16,44 | 16,00 | 16,21 | -0,86% | - |
| 01.07.2025 | 16,33 | 16,73 | 16,33 | 16,35 | 0,62% | - |
| 30.06.2025 | 16,07 | 16,59 | 16,07 | 16,25 | 0,22% | - |
| 27.06.2025 | 16,15 | 16,24 | 15,99 | 16,21 | 1,82% | - |
| 26.06.2025 | 14,36 | 15,95 | 14,36 | 15,92 | 10,94% | - |
| 25.06.2025 | 14,15 | 14,49 | 14,15 | 14,35 | 1,66% | - |
| 24.06.2025 | 14,08 | 14,19 | 14,04 | 14,12 | 3,86% | - |
| 23.06.2025 | 13,47 | 13,60 | 13,39 | 13,59 | 1,08% | - |
| 20.06.2025 | 13,56 | 13,76 | 13,30 | 13,45 | -0,74% | - |
| 19.06.2025 | 13,76 | 13,76 | 13,53 | 13,55 | -1,06% | - |
| 18.06.2025 | 13,74 | 13,79 | 13,63 | 13,69 | 0,40% | - |
| 17.06.2025 | 13,36 | 13,73 | 13,36 | 13,64 | 1,75% | - |
| 16.06.2025 | 13,18 | 13,50 | 13,18 | 13,40 | 1,32% | - |
| 13.06.2025 | 13,67 | 13,67 | 13,19 | 13,23 | -3,26% | - |
| 12.06.2025 | 13,81 | 13,81 | 13,59 | 13,67 | -0,69% | - |
| 11.06.2025 | 13,73 | 13,96 | 13,73 | 13,77 | -0,07% | - |
| 10.06.2025 | 13,85 | 13,85 | 13,68 | 13,78 | 1,03% | - |
| 09.06.2025 | 13,56 | 13,71 | 13,43 | 13,64 | -0,07% | - |
| 06.06.2025 | 13,59 | 13,71 | 13,43 | 13,65 | 0,52% | - |
| 05.06.2025 | 13,85 | 13,85 | 13,50 | 13,58 | -1,38% | - |
| 04.06.2025 | 13,93 | 13,93 | 13,68 | 13,77 | -1,78% | - |
| 03.06.2025 | 14,05 | 14,05 | 13,88 | 14,02 | 0,29% | - |
| 02.06.2025 | 14,17 | 14,17 | 13,89 | 13,98 | -0,78% | - |
| 30.05.2025 | 14,39 | 14,39 | 14,01 | 14,09 | -2,12% | - |