24,820€
2,31%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 24,25 | 25,00 | 23,09 | 24,73 | 1,94% | - |
| 20.03.2026 | 25,35 | 25,46 | 24,07 | 24,26 | -4,41% | - |
| 19.03.2026 | 26,40 | 26,86 | 25,13 | 25,38 | -3,94% | 1,00 |
| 18.03.2026 | 27,12 | 27,52 | 26,41 | 26,42 | 1,34% | 2,00 |
| 17.03.2026 | 25,73 | 26,64 | 25,66 | 26,07 | 1,40% | 1,00 |
| 16.03.2026 | 26,37 | 26,90 | 24,89 | 25,71 | -2,58% | - |
| 13.03.2026 | 27,52 | 27,52 | 26,03 | 26,39 | -4,07% | 181,00 |
| 12.03.2026 | 28,26 | 28,26 | 26,76 | 27,51 | -2,72% | 538,00 |
| 11.03.2026 | 26,69 | 28,47 | 26,69 | 28,28 | 1,87% | 1,00 |
| 10.03.2026 | 26,69 | 28,92 | 26,69 | 27,76 | 4,01% | - |
| 09.03.2026 | 26,04 | 27,01 | 25,56 | 26,69 | -3,75% | - |
| 06.03.2026 | 28,38 | 28,85 | 27,61 | 27,73 | -0,96% | 350,00 |
| 05.03.2026 | 28,94 | 29,10 | 27,89 | 28,00 | -0,92% | 346,00 |
| 04.03.2026 | 27,41 | 28,86 | 26,38 | 28,26 | -2,79% | - |
| 03.03.2026 | 30,02 | 30,02 | 28,48 | 29,07 | -3,52% | - |
| 02.03.2026 | 30,21 | 30,37 | 29,13 | 30,13 | 0,50% | - |
| 27.02.2026 | 30,50 | 31,18 | 29,75 | 29,98 | -1,51% | - |
| 26.02.2026 | 30,70 | 31,33 | 30,30 | 30,44 | -1,71% | 1,00 |
| 25.02.2026 | 31,21 | 31,21 | 30,15 | 30,97 | -1,09% | 2,00 |
| 24.02.2026 | 31,01 | 31,37 | 30,77 | 31,31 | 1,20% | - |
| 23.02.2026 | 31,00 | 31,15 | 30,84 | 30,94 | -0,64% | - |
| 20.02.2026 | 30,08 | 31,61 | 30,08 | 31,14 | 4,29% | - |
| 19.02.2026 | 30,03 | 30,95 | 29,81 | 29,86 | -5,39% | 2,00 |
| 18.02.2026 | 31,11 | 31,66 | 30,04 | 31,56 | 2,90% | 2,00 |
| 17.02.2026 | 31,09 | 31,13 | 30,10 | 30,67 | -0,78% | 1,00 |
| 16.02.2026 | 31,27 | 31,45 | 28,42 | 30,91 | 2,11% | 1,00 |
| 13.02.2026 | 29,16 | 33,53 | 28,67 | 30,27 | 2,89% | - |
| 12.02.2026 | 29,65 | 30,25 | 29,24 | 29,42 | -0,91% | - |
| 11.02.2026 | 29,30 | 29,80 | 29,30 | 29,69 | 2,03% | - |
| 10.02.2026 | 28,24 | 29,30 | 28,24 | 29,10 | 2,65% | 1,00 |
| 09.02.2026 | 27,51 | 28,41 | 27,51 | 28,35 | 4,34% | 1,00 |
| 06.02.2026 | 27,14 | 27,21 | 26,42 | 27,17 | -0,15% | - |
| 05.02.2026 | 27,48 | 27,76 | 26,64 | 27,21 | -0,98% | 302,00 |
| 04.02.2026 | 27,49 | 27,94 | 27,12 | 27,48 | 0,44% | 1,00 |
| 03.02.2026 | 26,68 | 29,10 | 26,68 | 27,36 | 2,36% | 373,00 |
| 02.02.2026 | 25,09 | 26,73 | 25,05 | 26,73 | 5,82% | - |
| 30.01.2026 | 26,15 | 26,18 | 24,55 | 25,26 | -3,07% | 2,00 |
| 29.01.2026 | 26,22 | 26,35 | 25,63 | 26,06 | -0,61% | - |
| 28.01.2026 | 26,65 | 26,65 | 23,09 | 26,22 | -0,76% | - |
| 27.01.2026 | 25,99 | 27,10 | 25,99 | 26,42 | 1,46% | 2.000,00 |
| 26.01.2026 | 26,63 | 26,63 | 25,54 | 26,04 | -1,55% | 1,00 |
| 23.01.2026 | 26,50 | 26,70 | 26,24 | 26,45 | -0,71% | 2,00 |
| 22.01.2026 | 27,38 | 27,38 | 25,95 | 26,64 | -2,35% | - |
| 21.01.2026 | 25,43 | 29,43 | 25,21 | 27,28 | 8,25% | 40,00 |
| 20.01.2026 | 25,19 | 26,47 | 25,01 | 25,20 | 0,16% | 1,00 |
| 19.01.2026 | 26,46 | 26,46 | 22,66 | 25,16 | -4,44% | - |
| 16.01.2026 | 26,03 | 27,14 | 26,03 | 26,33 | 0,04% | - |
| 15.01.2026 | 24,96 | 26,50 | 24,96 | 26,32 | 6,30% | 2,00 |
| 14.01.2026 | 24,89 | 25,33 | 24,63 | 24,76 | -0,56% | 1,00 |
| 13.01.2026 | 24,54 | 25,14 | 24,23 | 24,90 | 0,97% | 1,00 |
| 12.01.2026 | 24,69 | 24,77 | 24,30 | 24,66 | 0,37% | - |
| 09.01.2026 | 24,20 | 24,60 | 23,67 | 24,57 | 1,65% | 1,00 |
| 08.01.2026 | 23,61 | 24,43 | 23,61 | 24,17 | 2,24% | - |
| 07.01.2026 | 22,00 | 24,19 | 22,00 | 23,64 | 8,09% | - |
| 06.01.2026 | 21,24 | 22,34 | 21,24 | 21,87 | 2,53% | - |
| 05.01.2026 | 20,11 | 21,50 | 20,11 | 21,33 | 6,12% | - |
| 02.01.2026 | 20,13 | 20,13 | 20,02 | 20,10 | 0,00% | - |
| 30.12.2025 | 20,17 | 20,17 | 19,80 | 20,10 | -0,40% | - |
| 29.12.2025 | 20,34 | 20,34 | 20,13 | 20,18 | 2,49% | - |
| 23.12.2025 | 19,90 | 19,90 | 19,33 | 19,69 | -1,15% | - |
| 22.12.2025 | 19,63 | 20,50 | 19,63 | 19,92 | 0,45% | - |
| 19.12.2025 | 19,51 | 19,93 | 19,14 | 19,83 | 1,12% | - |
| 18.12.2025 | 19,98 | 19,98 | 19,29 | 19,61 | -1,56% | 10,00 |
| 17.12.2025 | 20,44 | 20,44 | 19,67 | 19,92 | -2,92% | 1,00 |
| 16.12.2025 | 20,69 | 20,69 | 20,06 | 20,52 | -0,77% | - |
| 15.12.2025 | 21,41 | 21,41 | 20,50 | 20,68 | -2,96% | 1,00 |
| 12.12.2025 | 22,27 | 22,27 | 21,24 | 21,31 | -3,97% | 444,00 |
| 11.12.2025 | 21,61 | 22,43 | 21,61 | 22,19 | 3,11% | - |
| 10.12.2025 | 21,42 | 22,12 | 21,39 | 21,52 | 0,65% | - |
| 09.12.2025 | 21,30 | 21,64 | 20,88 | 21,38 | -0,93% | - |
| 08.12.2025 | 21,76 | 21,79 | 21,00 | 21,58 | 1,22% | 2,00 |
| 05.12.2025 | 21,33 | 21,89 | 20,40 | 21,32 | 0,33% | - |
| 04.12.2025 | 22,00 | 22,00 | 21,19 | 21,25 | -2,75% | - |
| 03.12.2025 | 20,70 | 22,31 | 20,70 | 21,85 | 5,20% | 36,00 |
| 02.12.2025 | 21,54 | 21,54 | 20,24 | 20,77 | -3,89% | - |
| 01.12.2025 | 22,47 | 22,48 | 21,36 | 21,61 | -4,08% | - |
| 28.11.2025 | 22,03 | 23,51 | 22,03 | 22,53 | 2,41% | - |
| 27.11.2025 | 22,19 | 23,19 | 21,99 | 22,00 | -0,86% | - |
| 26.11.2025 | 21,18 | 22,50 | 21,18 | 22,19 | 5,52% | - |
| 25.11.2025 | 21,01 | 22,15 | 20,88 | 21,03 | 1,11% | - |
| 24.11.2025 | 20,89 | 20,91 | 20,79 | 20,80 | -0,72% | - |
| 21.11.2025 | 20,88 | 21,52 | 20,12 | 20,95 | 0,29% | 5,00 |
| 20.11.2025 | 21,02 | 22,09 | 20,50 | 20,89 | -0,85% | - |
| 19.11.2025 | 21,55 | 21,95 | 20,22 | 21,07 | -2,63% | - |
| 18.11.2025 | 21,83 | 22,69 | 21,12 | 21,64 | -2,43% | - |
| 17.11.2025 | 22,32 | 22,67 | 21,96 | 22,18 | 1,46% | 1,00 |
| 14.11.2025 | 23,41 | 23,41 | 21,42 | 21,86 | -6,66% | 260,00 |
| 13.11.2025 | 24,77 | 25,54 | 23,35 | 23,42 | -5,34% | 67,00 |
| 12.11.2025 | 25,00 | 25,00 | 23,34 | 24,74 | -0,88% | - |
| 11.11.2025 | 25,37 | 25,37 | 24,63 | 24,96 | -2,08% | 8,00 |
| 10.11.2025 | 24,66 | 25,77 | 24,66 | 25,49 | 4,77% | 1,00 |
| 07.11.2025 | 24,79 | 24,85 | 24,29 | 24,33 | -1,42% | - |
| 06.11.2025 | 23,20 | 25,09 | 23,20 | 24,68 | 5,56% | 68,00 |
| 05.11.2025 | 23,73 | 23,85 | 23,05 | 23,38 | -1,31% | - |
| 04.11.2025 | 23,34 | 23,80 | 23,34 | 23,69 | 1,24% | 42,00 |
| 03.11.2025 | 23,22 | 23,43 | 23,13 | 23,40 | 1,25% | - |
| 31.10.2025 | 22,98 | 23,33 | 22,59 | 23,11 | 1,05% | 35,00 |
| 30.10.2025 | 22,69 | 23,09 | 20,30 | 22,87 | 1,69% | - |
| 29.10.2025 | 22,61 | 22,79 | 22,39 | 22,49 | -1,23% | - |
| 28.10.2025 | 22,76 | 22,82 | 22,31 | 22,77 | 0,04% | 8,00 |