33,215€
10,72%
Echtzeit-Aktienkurs Ebara Corp.
Bid:
Ask:
Aktienkurse zur Ebara Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 30,00 | 33,50 | 30,00 | 33,43 | 11,43% | 1,00 |
| 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% | - |
| 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% | - |