18,160€
-0,33%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,32 | 18,34 | 18,10 | 18,16 | -0,60% | - |
| 08.07.2026 | 18,01 | 18,27 | 17,99 | 18,27 | 0,88% | - |
| 07.07.2026 | 17,76 | 18,19 | 17,76 | 18,11 | 1,46% | - |
| 06.07.2026 | 18,11 | 18,17 | 17,82 | 17,85 | -1,44% | - |
| 03.07.2026 | 18,16 | 18,18 | 18,01 | 18,11 | 0,11% | - |
| 02.07.2026 | 17,85 | 18,19 | 17,79 | 18,09 | 1,23% | - |
| 01.07.2026 | 17,89 | 17,91 | 17,81 | 17,87 | -0,22% | - |
| 30.06.2026 | 18,03 | 18,04 | 17,85 | 17,91 | -0,50% | - |
| 29.06.2026 | 17,96 | 18,02 | 17,78 | 18,00 | 0,73% | - |
| 26.06.2026 | 17,66 | 17,98 | 17,66 | 17,87 | -1,00% | - |
| 25.06.2026 | 17,98 | 18,13 | 17,98 | 18,05 | 0,73% | - |
| 24.06.2026 | 17,90 | 18,04 | 17,85 | 17,92 | 0,11% | - |
| 23.06.2026 | 17,68 | 18,44 | 17,66 | 17,90 | 0,22% | - |
| 22.06.2026 | 17,71 | 17,90 | 17,71 | 17,86 | 0,45% | - |
| 19.06.2026 | 17,80 | 17,91 | 17,76 | 17,78 | -0,45% | - |
| 18.06.2026 | 17,74 | 17,90 | 17,74 | 17,86 | 1,13% | - |
| 17.06.2026 | 17,93 | 17,95 | 17,66 | 17,66 | -1,18% | - |
| 16.06.2026 | 17,97 | 18,03 | 17,87 | 17,87 | -0,61% | 1.000,00 |
| 15.06.2026 | 18,36 | 18,40 | 17,88 | 17,98 | -0,72% | - |
| 12.06.2026 | 18,10 | 18,13 | 17,92 | 18,11 | -0,06% | - |
| 11.06.2026 | 17,98 | 18,21 | 17,88 | 18,12 | 1,12% | - |
| 10.06.2026 | 18,00 | 18,18 | 17,84 | 17,92 | -0,61% | - |
| 09.06.2026 | 17,84 | 18,05 | 17,74 | 18,03 | 1,18% | - |
| 08.06.2026 | 17,86 | 17,98 | 17,75 | 17,82 | 0,06% | - |
| 05.06.2026 | 17,86 | 18,01 | 17,77 | 17,81 | -0,56% | - |
| 04.06.2026 | 17,95 | 18,04 | 17,86 | 17,91 | -0,17% | - |
| 03.06.2026 | 17,93 | 18,09 | 17,89 | 17,94 | -0,06% | - |
| 02.06.2026 | 17,81 | 17,98 | 17,80 | 17,95 | 0,96% | - |
| 01.06.2026 | 17,98 | 18,07 | 17,78 | 17,78 | -0,84% | - |
| 29.05.2026 | 18,08 | 18,08 | 17,92 | 17,93 | -0,39% | - |
| 28.05.2026 | 18,01 | 18,15 | 18,00 | 18,00 | -0,55% | - |
| 27.05.2026 | 17,90 | 18,15 | 17,88 | 18,10 | 1,12% | - |
| 26.05.2026 | 17,86 | 18,02 | 17,83 | 17,90 | -0,28% | - |
| 25.05.2026 | 17,94 | 18,02 | 17,92 | 17,95 | 0,96% | - |
| 22.05.2026 | 18,05 | 18,08 | 17,76 | 17,78 | -1,39% | - |
| 21.05.2026 | 17,84 | 18,12 | 17,82 | 18,03 | 0,50% | - |
| 20.05.2026 | 17,72 | 17,95 | 17,72 | 17,94 | 0,79% | - |
| 19.05.2026 | 17,75 | 17,92 | 17,71 | 17,80 | -0,11% | - |
| 18.05.2026 | 17,72 | 18,08 | 17,62 | 17,82 | -0,28% | - |
| 15.05.2026 | 17,70 | 18,03 | 17,68 | 17,87 | -0,11% | - |
| 14.05.2026 | 17,93 | 18,04 | 17,84 | 17,89 | -0,22% | 1.000,00 |
| 13.05.2026 | 18,08 | 18,10 | 17,83 | 17,93 | -0,66% | - |
| 12.05.2026 | 17,80 | 18,07 | 17,76 | 18,05 | 0,95% | - |
| 11.05.2026 | 17,86 | 18,04 | 17,83 | 17,88 | -0,33% | - |
| 08.05.2026 | 18,00 | 18,07 | 17,87 | 17,94 | 0,34% | - |
| 07.05.2026 | 18,33 | 18,40 | 17,85 | 17,88 | -2,30% | - |
| 06.05.2026 | 18,34 | 18,35 | 18,17 | 18,30 | 0,66% | - |
| 05.05.2026 | 18,20 | 18,35 | 18,02 | 18,18 | 0,00% | - |
| 04.05.2026 | 18,20 | 18,27 | 17,95 | 18,18 | 0,00% | - |
| 30.04.2026 | 18,06 | 18,23 | 17,68 | 18,18 | 0,00% | - |
| 29.04.2026 | 18,48 | 18,52 | 18,13 | 18,18 | -1,30% | - |
| 28.04.2026 | 18,32 | 18,50 | 18,30 | 18,42 | 0,38% | - |
| 27.04.2026 | 18,31 | 18,39 | 18,22 | 18,35 | -0,11% | - |
| 24.04.2026 | 18,24 | 18,45 | 18,20 | 18,37 | 0,93% | - |
| 23.04.2026 | 18,32 | 18,37 | 17,98 | 18,20 | -1,03% | - |
| 22.04.2026 | 18,39 | 18,49 | 18,28 | 18,39 | 0,88% | - |
| 21.04.2026 | 18,38 | 18,50 | 18,21 | 18,23 | -0,71% | - |
| 20.04.2026 | 18,20 | 18,54 | 18,16 | 18,36 | -0,11% | - |
| 17.04.2026 | 18,46 | 18,53 | 18,34 | 18,38 | -0,22% | - |
| 16.04.2026 | 18,55 | 18,60 | 18,37 | 18,42 | -0,38% | - |
| 15.04.2026 | 18,64 | 18,75 | 18,41 | 18,49 | -1,12% | - |
| 14.04.2026 | 18,78 | 18,82 | 18,64 | 18,70 | -0,69% | - |
| 13.04.2026 | 18,60 | 18,83 | 18,60 | 18,83 | 0,05% | - |
| 10.04.2026 | 18,89 | 19,00 | 18,76 | 18,82 | -0,32% | - |
| 09.04.2026 | 18,74 | 18,95 | 18,68 | 18,88 | 0,27% | - |
| 08.04.2026 | 19,62 | 19,66 | 18,66 | 18,83 | -0,32% | 65.790,00 |
| 07.04.2026 | 18,81 | 19,05 | 18,62 | 18,89 | 0,43% | - |
| 02.04.2026 | 18,30 | 18,84 | 18,26 | 18,81 | 0,75% | 980,00 |
| 01.04.2026 | 19,06 | 19,22 | 18,58 | 18,67 | -2,20% | - |
| 31.03.2026 | 18,80 | 19,14 | 18,60 | 19,09 | 2,63% | - |
| 30.03.2026 | 18,44 | 18,79 | 18,30 | 18,60 | -0,05% | - |
| 27.03.2026 | 18,58 | 18,85 | 18,52 | 18,61 | 0,59% | - |
| 26.03.2026 | 18,44 | 18,71 | 18,36 | 18,50 | 0,16% | - |
| 25.03.2026 | 18,49 | 18,56 | 18,31 | 18,47 | -0,38% | - |
| 24.03.2026 | 17,98 | 18,59 | 17,95 | 18,54 | 2,15% | - |
| 23.03.2026 | 17,98 | 18,25 | 17,88 | 18,15 | 0,22% | - |
| 20.03.2026 | 18,50 | 18,62 | 17,87 | 18,11 | -2,37% | - |
| 19.03.2026 | 18,36 | 18,63 | 18,32 | 18,55 | 1,03% | - |
| 18.03.2026 | 18,82 | 18,84 | 18,33 | 18,36 | -1,55% | - |
| 17.03.2026 | 18,60 | 18,71 | 18,58 | 18,65 | -0,43% | - |
| 16.03.2026 | 18,81 | 18,84 | 18,67 | 18,73 | 0,48% | - |
| 13.03.2026 | 18,67 | 18,81 | 18,54 | 18,64 | -0,11% | - |
| 12.03.2026 | 18,76 | 19,13 | 18,65 | 18,66 | -1,48% | - |
| 11.03.2026 | 19,16 | 19,20 | 18,90 | 18,94 | -0,94% | - |
| 10.03.2026 | 19,34 | 19,52 | 19,03 | 19,12 | -1,44% | - |
| 09.03.2026 | 19,16 | 19,54 | 18,99 | 19,40 | 0,26% | 21.279,00 |
| 06.03.2026 | 19,50 | 19,91 | 19,16 | 19,35 | -0,46% | - |
| 05.03.2026 | 19,26 | 19,51 | 19,18 | 19,44 | 0,26% | - |
| 04.03.2026 | 19,04 | 19,44 | 18,98 | 19,39 | 0,88% | - |
| 03.03.2026 | 19,04 | 19,31 | 18,92 | 19,22 | -0,05% | - |
| 02.03.2026 | 18,94 | 19,39 | 18,91 | 19,23 | -0,26% | - |
| 27.02.2026 | 19,28 | 19,42 | 19,18 | 19,28 | 0,21% | - |
| 26.02.2026 | 19,22 | 19,29 | 18,77 | 19,24 | -0,16% | 24.500,00 |
| 25.02.2026 | 19,45 | 19,45 | 19,15 | 19,27 | -0,93% | 650,00 |
| 24.02.2026 | 19,49 | 19,53 | 19,34 | 19,45 | -0,26% | - |
| 23.02.2026 | 19,21 | 19,53 | 19,12 | 19,50 | 0,98% | - |
| 20.02.2026 | 19,08 | 19,37 | 18,99 | 19,31 | 1,31% | - |
| 19.02.2026 | 19,39 | 19,40 | 18,93 | 19,06 | -1,60% | - |
| 18.02.2026 | 19,48 | 19,50 | 19,30 | 19,37 | -0,51% | - |
| 17.02.2026 | 19,34 | 19,62 | 19,17 | 19,47 | 0,31% | - |