23,600€
-8,76%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 23,90 | 23,90 | 23,25 | 23,57 | -8,89% | 682,00 |
| 14.10.2026 | 26,45 | 26,54 | 25,77 | 25,87 | -0,65% | - |
| 13.10.2026 | 26,06 | 26,21 | 25,91 | 26,04 | -3,22% | - |
| 12.10.2026 | 27,03 | 27,03 | 26,84 | 26,90 | -0,55% | 182,00 |
| 09.10.2026 | 26,82 | 27,24 | 26,75 | 27,05 | 2,11% | - |
| 08.10.2026 | 26,49 | 26,64 | 26,21 | 26,49 | -1,96% | - |
| 07.10.2026 | 27,19 | 27,38 | 27,02 | 27,02 | -2,10% | - |
| 06.10.2026 | 27,26 | 27,63 | 27,24 | 27,60 | 0,40% | - |
| 05.10.2026 | 27,44 | 27,67 | 27,39 | 27,49 | 3,07% | 2,00 |
| 02.10.2026 | 26,71 | 26,81 | 26,12 | 26,67 | 0,74% | - |
| 01.10.2026 | 26,45 | 26,63 | 26,23 | 26,48 | -0,13% | - |
| 30.09.2026 | 26,63 | 26,93 | 26,45 | 26,51 | 4,49% | - |
| 29.09.2026 | 25,43 | 25,60 | 25,26 | 25,37 | -0,59% | - |
| 28.09.2026 | 25,58 | 25,64 | 25,36 | 25,52 | 1,94% | - |
| 25.09.2026 | 24,66 | 25,05 | 24,51 | 25,04 | 0,32% | - |
| 24.09.2026 | 25,37 | 25,39 | 24,91 | 24,96 | 2,91% | - |
| 23.09.2026 | 24,22 | 24,30 | 24,22 | 24,25 | -0,23% | - |
| 22.09.2026 | 24,04 | 24,31 | 24,01 | 24,31 | 1,06% | - |
| 21.09.2026 | 24,10 | 24,10 | 24,05 | 24,05 | -0,10% | - |
| 18.09.2026 | 23,99 | 24,17 | 23,90 | 24,08 | 0,48% | - |
| 17.09.2026 | 23,95 | 24,13 | 23,83 | 23,96 | -0,85% | - |
| 16.09.2026 | 23,88 | 24,29 | 23,85 | 24,17 | 1,49% | - |
| 15.09.2026 | 23,82 | 24,03 | 23,72 | 23,81 | -0,02% | - |
| 14.09.2026 | 24,01 | 24,06 | 23,62 | 23,82 | -0,56% | - |
| 11.09.2026 | 23,42 | 24,13 | 23,38 | 23,95 | 1,33% | 33,00 |
| 10.09.2026 | 23,93 | 24,19 | 23,64 | 23,64 | -3,23% | - |
| 09.09.2026 | 24,65 | 24,80 | 24,40 | 24,43 | -0,95% | - |
| 08.09.2026 | 25,34 | 25,36 | 24,33 | 24,66 | -3,48% | - |
| 07.09.2026 | 25,30 | 25,61 | 25,24 | 25,55 | 4,69% | - |
| 04.09.2026 | 24,41 | 24,49 | 24,04 | 24,41 | 0,95% | 1,00 |
| 03.09.2026 | 24,38 | 24,39 | 23,92 | 24,18 | 1,49% | - |
| 02.09.2026 | 23,55 | 23,84 | 23,36 | 23,82 | -3,01% | - |
| 01.09.2026 | 24,59 | 24,93 | 24,17 | 24,56 | -2,56% | - |
| 31.08.2026 | 25,01 | 25,45 | 24,92 | 25,21 | 0,24% | 9,00 |
| 28.08.2026 | 25,20 | 25,36 | 24,99 | 25,15 | -3,75% | - |
| 27.08.2026 | 26,16 | 26,25 | 25,84 | 26,13 | -1,67% | - |
| 26.08.2026 | 26,78 | 26,81 | 26,52 | 26,57 | -0,41% | - |
| 25.08.2026 | 26,52 | 26,85 | 26,24 | 26,68 | 0,04% | - |
| 24.08.2026 | 27,01 | 27,03 | 26,53 | 26,67 | 0,97% | 4,00 |
| 21.08.2026 | 26,38 | 26,64 | 26,28 | 26,42 | -1,78% | 1,00 |
| 20.08.2026 | 27,19 | 27,31 | 26,84 | 26,90 | -1,14% | - |
| 19.08.2026 | 27,10 | 27,59 | 26,95 | 27,21 | -4,21% | - |
| 18.08.2026 | 28,66 | 29,21 | 28,29 | 28,40 | -4,95% | - |
| 17.08.2026 | 29,38 | 30,13 | 29,20 | 29,88 | -1,52% | - |
| 14.08.2026 | 31,84 | 32,10 | 29,25 | 30,34 | -6,73% | 1,00 |
| 13.08.2026 | 32,24 | 32,59 | 32,04 | 32,53 | 3,57% | 1,00 |
| 12.08.2026 | 31,06 | 31,56 | 30,94 | 31,41 | 2,35% | - |
| 11.08.2026 | 30,84 | 30,95 | 30,63 | 30,69 | -0,39% | - |
| 10.08.2026 | 30,66 | 31,10 | 30,41 | 30,81 | -1,80% | - |
| 07.08.2026 | 31,49 | 31,65 | 31,13 | 31,38 | -2,04% | - |
| 06.08.2026 | 32,18 | 32,41 | 31,51 | 32,03 | -1,85% | - |
| 05.08.2026 | 33,26 | 33,27 | 32,45 | 32,64 | -0,78% | 2,00 |
| 04.08.2026 | 31,98 | 33,04 | 31,60 | 32,89 | 10,48% | 1,00 |
| 03.08.2026 | 30,71 | 30,84 | 29,76 | 29,77 | -0,70% | 400,00 |
| 31.07.2026 | 30,10 | 30,75 | 29,73 | 29,98 | 3,77% | - |
| 30.07.2026 | 26,33 | 28,91 | 26,17 | 28,89 | 9,93% | - |
| 29.07.2026 | 25,93 | 26,85 | 25,77 | 26,28 | -5,01% | 189,00 |
| 28.07.2026 | 27,93 | 27,96 | 27,43 | 27,67 | -6,87% | - |
| 27.07.2026 | 30,05 | 30,39 | 29,60 | 29,71 | -2,21% | - |
| 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 |