30,420€
-0,25%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 30,23 | 30,86 | 30,00 | 30,38 | -0,39% | - |
| 23.07.2026 | 30,96 | 31,13 | 30,09 | 30,50 | 2,30% | 1,00 |
| 22.07.2026 | 30,61 | 30,63 | 29,61 | 29,81 | -1,99% | - |
| 21.07.2026 | 29,77 | 30,51 | 29,51 | 30,42 | 4,21% | 1,00 |
| 20.07.2026 | 29,16 | 29,19 | 29,16 | 29,19 | 0,71% | - |
| 17.07.2026 | 28,46 | 29,13 | 28,35 | 28,98 | -6,85% | - |
| 16.07.2026 | 31,41 | 31,70 | 30,75 | 31,11 | -5,34% | 2,00 |
| 15.07.2026 | 33,69 | 33,88 | 32,82 | 32,87 | 3,09% | 1,00 |
| 14.07.2026 | 31,32 | 32,21 | 31,28 | 31,88 | -0,67% | - |
| 13.07.2026 | 31,89 | 32,15 | 31,67 | 32,10 | -3,81% | 1,00 |
| 10.07.2026 | 33,22 | 33,37 | 32,99 | 33,37 | 4,27% | 1,00 |
| 09.07.2026 | 31,30 | 32,26 | 31,19 | 32,00 | 2,29% | - |
| 08.07.2026 | 31,96 | 31,97 | 30,47 | 31,29 | -1,15% | - |
| 07.07.2026 | 31,90 | 32,33 | 31,47 | 31,65 | -6,22% | - |
| 06.07.2026 | 33,13 | 33,88 | 33,00 | 33,75 | 2,57% | 1,00 |
| 03.07.2026 | 32,65 | 33,27 | 32,47 | 32,91 | 2,06% | 1,00 |
| 02.07.2026 | 33,05 | 33,36 | 32,10 | 32,24 | -4,30% | - |
| 01.07.2026 | 33,56 | 34,52 | 33,51 | 33,69 | -0,07% | 602,00 |
| 30.06.2026 | 33,75 | 34,15 | 33,11 | 33,72 | 0,27% | - |
| 29.06.2026 | 32,90 | 33,80 | 32,68 | 33,63 | -0,72% | 1,00 |
| 26.06.2026 | 34,44 | 34,44 | 33,25 | 33,87 | -2,45% | 1,00 |
| 25.06.2026 | 34,25 | 35,41 | 34,23 | 34,72 | 1,55% | 1,00 |
| 24.06.2026 | 34,28 | 34,58 | 34,12 | 34,19 | -1,07% | - |
| 23.06.2026 | 36,70 | 36,70 | 33,49 | 34,56 | -5,48% | 76,00 |
| 22.06.2026 | 35,68 | 37,06 | 35,68 | 36,57 | 2,99% | 15,00 |
| 19.06.2026 | 36,53 | 36,53 | 35,11 | 35,51 | -3,30% | 1,00 |
| 18.06.2026 | 35,22 | 36,73 | 35,22 | 36,72 | 3,71% | 1,00 |
| 17.06.2026 | 34,92 | 35,46 | 34,56 | 35,40 | 5,45% | 2,00 |
| 16.06.2026 | 33,46 | 33,91 | 33,34 | 33,57 | 1,16% | 1,00 |
| 15.06.2026 | 30,00 | 33,50 | 30,00 | 33,19 | 10,62% | 610,00 |
| 12.06.2026 | 29,92 | 30,06 | 29,56 | 30,00 | 4,90% | 1,00 |
| 11.06.2026 | 28,11 | 28,85 | 28,11 | 28,60 | 0,99% | - |
| 10.06.2026 | 28,31 | 28,64 | 28,07 | 28,32 | 0,18% | - |
| 09.06.2026 | 27,70 | 28,82 | 27,70 | 28,27 | 1,54% | 100,00 |
| 08.06.2026 | 27,32 | 27,91 | 27,31 | 27,84 | -4,74% | - |
| 05.06.2026 | 29,40 | 29,94 | 28,78 | 29,23 | 0,74% | 2,00 |
| 04.06.2026 | 30,25 | 30,25 | 28,99 | 29,01 | -3,99% | - |
| 03.06.2026 | 28,95 | 30,62 | 28,95 | 30,22 | 4,23% | 1,00 |
| 02.06.2026 | 30,99 | 30,99 | 28,45 | 28,99 | -5,66% | - |
| 01.06.2026 | 30,45 | 31,04 | 30,45 | 30,73 | 0,67% | - |
| 29.05.2026 | 30,46 | 30,81 | 30,27 | 30,53 | 2,97% | 1,00 |
| 28.05.2026 | 29,46 | 29,92 | 29,12 | 29,65 | 0,54% | 100,00 |
| 27.05.2026 | 29,56 | 29,77 | 29,36 | 29,49 | -3,41% | - |
| 26.05.2026 | 30,40 | 30,58 | 30,34 | 30,53 | -0,96% | 1,00 |
| 25.05.2026 | 31,09 | 31,09 | 30,56 | 30,82 | 4,37% | 2,00 |
| 22.05.2026 | 29,31 | 29,59 | 29,04 | 29,53 | 7,73% | - |
| 21.05.2026 | 27,65 | 27,65 | 27,04 | 27,41 | -1,15% | - |
| 20.05.2026 | 26,56 | 27,81 | 26,48 | 27,73 | 0,95% | 360,00 |
| 19.05.2026 | 29,02 | 29,02 | 27,33 | 27,47 | -5,36% | 1,00 |
| 18.05.2026 | 31,50 | 31,50 | 28,75 | 29,03 | -8,09% | 1,00 |
| 15.05.2026 | 31,23 | 31,69 | 29,47 | 31,58 | 0,89% | - |
| 14.05.2026 | 31,04 | 31,60 | 30,93 | 31,30 | 0,82% | - |
| 13.05.2026 | 31,60 | 31,60 | 30,66 | 31,05 | -1,43% | 40,00 |
| 12.05.2026 | 31,54 | 31,74 | 31,31 | 31,50 | -2,04% | 1,00 |
| 11.05.2026 | 31,58 | 32,36 | 31,58 | 32,15 | 2,80% | - |
| 08.05.2026 | 31,07 | 31,47 | 30,09 | 31,28 | -0,19% | 6,00 |
| 07.05.2026 | 31,62 | 31,64 | 31,10 | 31,34 | 9,28% | 21,00 |
| 06.05.2026 | 28,54 | 28,84 | 28,54 | 28,68 | -0,02% | 600,00 |
| 05.05.2026 | 28,63 | 28,79 | 28,63 | 28,68 | -0,16% | - |
| 04.05.2026 | 28,47 | 28,75 | 28,47 | 28,73 | -0,88% | - |
| 30.04.2026 | 29,14 | 29,34 | 28,43 | 28,98 | -0,62% | 2,00 |
| 29.04.2026 | 28,86 | 29,28 | 28,86 | 29,16 | 0,10% | - |
| 28.04.2026 | 29,47 | 29,50 | 29,08 | 29,13 | -0,24% | - |
| 27.04.2026 | 29,22 | 29,32 | 28,82 | 29,20 | 1,87% | 1,00 |
| 24.04.2026 | 28,45 | 28,95 | 28,32 | 28,67 | 0,92% | - |
| 23.04.2026 | 28,51 | 28,74 | 28,19 | 28,41 | -3,04% | 1,00 |
| 22.04.2026 | 27,20 | 29,56 | 27,20 | 29,30 | 7,54% | - |
| 21.04.2026 | 27,65 | 27,65 | 27,21 | 27,24 | -1,63% | - |
| 20.04.2026 | 27,51 | 27,84 | 27,37 | 27,69 | 1,13% | - |
| 17.04.2026 | 26,59 | 27,59 | 26,18 | 27,38 | -0,04% | - |
| 16.04.2026 | 27,56 | 27,77 | 27,11 | 27,39 | 1,84% | 1,00 |
| 15.04.2026 | 28,03 | 28,03 | 26,64 | 26,90 | -3,79% | - |
| 14.04.2026 | 27,79 | 28,07 | 27,52 | 27,96 | 1,49% | - |
| 13.04.2026 | 27,32 | 27,55 | 26,90 | 27,55 | 0,51% | 80,00 |
| 10.04.2026 | 27,24 | 27,93 | 27,24 | 27,41 | 1,13% | 2,00 |
| 09.04.2026 | 27,20 | 27,75 | 26,67 | 27,10 | -1,95% | 184,00 |
| 08.04.2026 | 27,34 | 27,91 | 27,13 | 27,64 | 11,56% | 227,00 |
| 07.04.2026 | 24,70 | 24,99 | 24,53 | 24,78 | 3,27% | - |
| 02.04.2026 | 24,86 | 24,86 | 23,96 | 23,99 | -3,38% | 111,00 |
| 01.04.2026 | 23,73 | 25,22 | 23,73 | 24,83 | 4,72% | - |
| 31.03.2026 | 23,37 | 23,71 | 21,86 | 23,71 | 3,36% | 592,00 |
| 30.03.2026 | 23,67 | 23,67 | 22,82 | 22,94 | -3,08% | - |
| 27.03.2026 | 25,02 | 25,02 | 22,99 | 23,67 | -5,47% | 277,00 |
| 26.03.2026 | 25,15 | 25,23 | 24,25 | 25,04 | -5,69% | 422,00 |
| 25.03.2026 | 24,90 | 26,84 | 24,90 | 26,55 | 9,03% | 1,00 |
| 24.03.2026 | 24,77 | 24,77 | 23,97 | 24,35 | -1,81% | - |
| 23.03.2026 | 24,25 | 25,00 | 23,09 | 24,80 | 2,23% | - |
| 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% | - |