15,915€
10,91%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 14,41 | 14,85 | 14,33 | 14,39 | -0,55% | - |
| 28.05.2025 | 14,63 | 14,63 | 14,38 | 14,47 | -1,16% | - |
| 27.05.2025 | 14,53 | 14,67 | 14,52 | 14,64 | 0,76% | - |
| 26.05.2025 | 14,27 | 14,56 | 14,27 | 14,53 | 2,18% | 99,00 |
| 23.05.2025 | 14,40 | 14,40 | 14,13 | 14,22 | -1,32% | - |
| 22.05.2025 | 14,38 | 14,50 | 14,24 | 14,41 | -1,13% | - |
| 21.05.2025 | 15,03 | 15,03 | 14,55 | 14,58 | -3,19% | - |
| 20.05.2025 | 14,90 | 15,25 | 14,90 | 15,06 | 0,53% | - |
| 19.05.2025 | 15,00 | 15,00 | 14,74 | 14,98 | -0,66% | - |
| 16.05.2025 | 15,12 | 15,12 | 14,89 | 15,08 | -0,40% | - |
| 15.05.2025 | 14,92 | 15,22 | 14,92 | 15,14 | 1,07% | - |
| 14.05.2025 | 14,88 | 15,22 | 14,81 | 14,98 | -0,27% | - |
| 13.05.2025 | 14,87 | 15,10 | 14,83 | 15,02 | 0,57% | - |
| 12.05.2025 | 14,24 | 14,95 | 14,24 | 14,93 | 4,55% | - |
| 09.05.2025 | 14,07 | 14,44 | 14,07 | 14,28 | 0,25% | - |
| 08.05.2025 | 13,72 | 14,30 | 13,72 | 14,25 | 2,89% | - |
| 07.05.2025 | 13,77 | 14,17 | 13,62 | 13,85 | 1,13% | - |
| 06.05.2025 | 13,70 | 13,85 | 13,68 | 13,69 | -0,76% | - |
| 05.05.2025 | 13,65 | 13,86 | 13,59 | 13,80 | 1,10% | - |
| 02.05.2025 | 13,29 | 13,79 | 13,29 | 13,65 | 2,75% | - |
| 30.04.2025 | 12,80 | 13,30 | 12,80 | 13,28 | 3,79% | - |
| 29.04.2025 | 12,79 | 12,82 | 12,64 | 12,80 | 0,00% | - |
| 28.04.2025 | 12,84 | 12,89 | 12,67 | 12,80 | 0,43% | - |
| 25.04.2025 | 12,84 | 12,84 | 12,53 | 12,74 | -0,78% | - |
| 24.04.2025 | 12,24 | 12,99 | 12,24 | 12,84 | 4,94% | - |
| 23.04.2025 | 11,98 | 12,40 | 11,98 | 12,24 | 2,13% | - |
| 22.04.2025 | 12,27 | 12,57 | 11,87 | 11,98 | -2,48% | - |
| 17.04.2025 | 12,08 | 12,43 | 12,06 | 12,29 | 1,87% | - |
| 16.04.2025 | 12,48 | 12,48 | 11,93 | 12,06 | -3,71% | - |
| 15.04.2025 | 12,48 | 12,61 | 12,35 | 12,53 | 0,04% | - |
| 14.04.2025 | 12,41 | 12,61 | 12,33 | 12,52 | 1,21% | - |
| 11.04.2025 | 12,76 | 12,76 | 12,13 | 12,37 | -3,02% | 45,00 |
| 10.04.2025 | 12,93 | 13,11 | 12,60 | 12,76 | 2,78% | - |
| 09.04.2025 | 11,79 | 12,43 | 11,25 | 12,41 | 5,26% | - |
| 08.04.2025 | 11,83 | 12,14 | 11,72 | 11,79 | 2,17% | - |
| 07.04.2025 | 11,41 | 11,86 | 10,79 | 11,54 | -3,51% | 200,00 |
| 04.04.2025 | 13,03 | 13,03 | 11,77 | 11,96 | -8,28% | - |
| 03.04.2025 | 13,69 | 13,69 | 12,83 | 13,04 | -5,44% | - |
| 02.04.2025 | 13,95 | 13,95 | 13,57 | 13,79 | -1,57% | - |
| 01.04.2025 | 13,98 | 14,06 | 13,73 | 14,01 | 0,36% | - |
| 31.03.2025 | 14,53 | 14,53 | 13,60 | 13,96 | -4,02% | - |
| 28.03.2025 | 15,16 | 15,63 | 14,35 | 14,55 | -4,31% | - |
| 27.03.2025 | 15,16 | 15,31 | 15,08 | 15,20 | 1,00% | - |
| 26.03.2025 | 15,29 | 15,39 | 15,01 | 15,05 | -2,18% | - |
| 25.03.2025 | 14,71 | 16,62 | 14,71 | 15,39 | 3,88% | - |
| 24.03.2025 | 14,68 | 14,99 | 14,67 | 14,81 | 1,09% | - |
| 21.03.2025 | 14,52 | 14,74 | 12,97 | 14,65 | 1,35% | - |
| 20.03.2025 | 14,47 | 14,59 | 14,41 | 14,46 | -0,52% | - |
| 19.03.2025 | 14,64 | 14,64 | 14,11 | 14,53 | -0,45% | - |
| 18.03.2025 | 15,11 | 15,11 | 14,39 | 14,60 | -3,47% | - |
| 17.03.2025 | 14,85 | 15,32 | 14,85 | 15,12 | 1,85% | - |
| 14.03.2025 | 14,65 | 15,11 | 14,57 | 14,85 | 1,99% | - |
| 13.03.2025 | 14,85 | 14,85 | 14,50 | 14,56 | -2,51% | - |
| 12.03.2025 | 14,42 | 15,03 | 14,42 | 14,93 | 4,44% | - |
| 11.03.2025 | 15,09 | 15,09 | 14,27 | 14,30 | -5,24% | - |
| 10.03.2025 | 15,25 | 15,37 | 14,97 | 15,09 | -1,05% | - |
| 07.03.2025 | 15,50 | 15,50 | 15,04 | 15,25 | -1,65% | - |
| 06.03.2025 | 15,46 | 15,59 | 15,29 | 15,50 | -0,45% | - |
| 05.03.2025 | 15,70 | 15,73 | 15,29 | 15,57 | 0,00% | - |
| 04.03.2025 | 16,34 | 16,34 | 15,54 | 15,57 | -4,68% | - |
| 03.03.2025 | 15,85 | 16,60 | 15,85 | 16,34 | 2,22% | - |
| 28.02.2025 | 16,39 | 16,39 | 15,73 | 15,98 | -2,50% | - |
| 27.02.2025 | 15,69 | 16,47 | 15,69 | 16,39 | 4,56% | - |
| 26.02.2025 | 15,61 | 15,77 | 15,49 | 15,68 | -1,20% | - |
| 25.02.2025 | 16,74 | 16,74 | 15,74 | 15,87 | -4,74% | - |
| 24.02.2025 | 16,87 | 16,87 | 16,61 | 16,66 | -1,25% | - |
| 21.02.2025 | 16,82 | 16,88 | 16,53 | 16,87 | 0,78% | - |
| 20.02.2025 | 16,76 | 16,90 | 16,71 | 16,74 | 0,36% | - |
| 19.02.2025 | 16,95 | 16,95 | 16,55 | 16,68 | -1,54% | - |
| 18.02.2025 | 16,63 | 17,19 | 16,63 | 16,94 | 1,86% | - |
| 17.02.2025 | 16,03 | 16,67 | 16,03 | 16,63 | 3,84% | - |
| 14.02.2025 | 16,17 | 16,56 | 15,41 | 16,01 | -1,14% | - |
| 13.02.2025 | 16,15 | 16,22 | 15,48 | 16,20 | -0,09% | - |
| 12.02.2025 | 15,72 | 16,47 | 15,72 | 16,21 | 2,47% | - |
| 11.02.2025 | 15,71 | 15,86 | 15,67 | 15,82 | 0,64% | - |
| 10.02.2025 | 15,81 | 15,90 | 15,71 | 15,72 | -0,51% | - |
| 07.02.2025 | 15,39 | 15,85 | 15,25 | 15,80 | 2,86% | - |
| 06.02.2025 | 15,79 | 15,84 | 15,33 | 15,36 | -3,06% | - |
| 05.02.2025 | 15,75 | 15,86 | 15,68 | 15,85 | -0,09% | - |
| 04.02.2025 | 15,72 | 15,87 | 15,68 | 15,86 | 0,41% | - |