21,310€
-3,97%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,27 | 22,27 | 21,24 | 21,36 | -3,74% | 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 |
| 27.10.2025 | 21,99 | 23,03 | 21,99 | 22,76 | 2,75% | - |
| 24.10.2025 | 21,91 | 22,21 | 21,89 | 22,15 | 0,54% | - |
| 23.10.2025 | 22,06 | 22,06 | 21,81 | 22,03 | 0,73% | - |
| 22.10.2025 | 21,85 | 22,23 | 21,85 | 21,87 | 0,14% | - |
| 21.10.2025 | 22,38 | 22,38 | 21,68 | 21,84 | -2,41% | - |
| 20.10.2025 | 21,89 | 22,53 | 21,89 | 22,38 | 1,91% | 2,00 |
| 17.10.2025 | 21,94 | 22,09 | 21,50 | 21,96 | 0,55% | - |
| 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 |