18,270€
0,16%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,09 | 18,29 | 18,09 | 18,26 | 1,22% | - |
| 19.10.2026 | 18,28 | 18,34 | 18,04 | 18,04 | -0,99% | 20.500,00 |
| 16.10.2026 | 18,40 | 18,43 | 18,18 | 18,22 | -0,65% | - |
| 15.10.2026 | 18,25 | 18,55 | 18,22 | 18,34 | -0,11% | 1.150,00 |
| 14.10.2026 | 18,30 | 18,49 | 18,27 | 18,36 | 0,16% | - |
| 13.10.2026 | 18,20 | 18,37 | 18,18 | 18,33 | 0,60% | - |
| 12.10.2026 | 18,30 | 18,40 | 18,20 | 18,22 | -0,27% | - |
| 09.10.2026 | 18,37 | 18,37 | 18,20 | 18,27 | -0,16% | - |
| 08.10.2026 | 18,08 | 18,31 | 18,00 | 18,30 | 0,77% | - |
| 07.10.2026 | 18,06 | 18,20 | 18,02 | 18,16 | 0,33% | - |
| 06.10.2026 | 17,95 | 18,19 | 17,94 | 18,10 | 0,84% | - |
| 05.10.2026 | 17,89 | 17,98 | 17,82 | 17,95 | -0,11% | - |
| 02.10.2026 | 17,98 | 18,05 | 17,89 | 17,97 | 0,06% | 16.500,00 |
| 01.10.2026 | 17,91 | 18,05 | 17,76 | 17,96 | 0,45% | - |
| 30.09.2026 | 18,10 | 18,10 | 17,87 | 17,88 | -0,89% | - |
| 29.09.2026 | 18,14 | 18,24 | 17,96 | 18,04 | -2,12% | - |
| 28.09.2026 | 18,30 | 18,53 | 18,26 | 18,43 | 0,38% | - |
| 25.09.2026 | 18,44 | 18,48 | 18,25 | 18,36 | -0,27% | - |
| 24.09.2026 | 18,14 | 18,47 | 18,12 | 18,41 | 1,04% | - |
| 23.09.2026 | 18,44 | 18,50 | 18,14 | 18,22 | -1,19% | - |
| 22.09.2026 | 18,38 | 18,49 | 18,33 | 18,44 | 0,16% | - |
| 21.09.2026 | 18,36 | 18,45 | 18,22 | 18,41 | 0,93% | - |
| 18.09.2026 | 18,49 | 18,52 | 18,20 | 18,24 | -1,35% | 1.600,00 |
| 17.09.2026 | 18,42 | 18,56 | 18,27 | 18,49 | 0,76% | - |
| 16.09.2026 | 18,38 | 18,43 | 18,25 | 18,35 | 0,11% | 480,00 |
| 15.09.2026 | 18,24 | 18,34 | 18,16 | 18,33 | 0,44% | - |
| 14.09.2026 | 18,18 | 18,34 | 18,14 | 18,25 | 0,00% | - |
| 11.09.2026 | 18,42 | 18,45 | 18,16 | 18,25 | -0,44% | - |
| 10.09.2026 | 18,33 | 18,37 | 18,17 | 18,33 | 0,27% | - |
| 09.09.2026 | 18,29 | 18,40 | 18,24 | 18,28 | 0,00% | - |
| 08.09.2026 | 18,28 | 18,47 | 18,26 | 18,28 | -0,27% | - |
| 07.09.2026 | 18,36 | 18,41 | 18,31 | 18,33 | -0,43% | - |
| 04.09.2026 | 18,34 | 18,45 | 18,18 | 18,41 | 0,60% | - |
| 03.09.2026 | 18,56 | 18,56 | 18,21 | 18,30 | -1,40% | - |
| 02.09.2026 | 18,29 | 18,57 | 18,26 | 18,56 | 1,42% | - |
| 01.09.2026 | 18,38 | 18,41 | 18,27 | 18,30 | -0,11% | 29.943,00 |
| 31.08.2026 | 18,33 | 18,44 | 18,26 | 18,32 | -0,16% | - |
| 28.08.2026 | 18,26 | 18,45 | 18,26 | 18,35 | 0,49% | - |
| 27.08.2026 | 18,36 | 18,38 | 18,21 | 18,26 | -0,16% | - |
| 26.08.2026 | 18,39 | 18,45 | 18,28 | 18,29 | -0,49% | - |
| 25.08.2026 | 18,56 | 18,58 | 18,34 | 18,38 | -0,70% | - |
| 24.08.2026 | 18,26 | 18,53 | 18,26 | 18,51 | 1,26% | - |
| 21.08.2026 | 18,01 | 18,36 | 18,01 | 18,28 | 1,67% | - |
| 20.08.2026 | 18,17 | 18,22 | 17,89 | 17,98 | -1,05% | 11.200,00 |
| 19.08.2026 | 18,04 | 18,21 | 18,02 | 18,17 | 0,55% | - |
| 18.08.2026 | 17,89 | 18,10 | 17,87 | 18,07 | 0,67% | - |
| 17.08.2026 | 18,18 | 18,18 | 17,93 | 17,95 | -0,99% | 7.200,00 |
| 14.08.2026 | 18,16 | 18,23 | 18,02 | 18,13 | -0,28% | - |
| 13.08.2026 | 18,22 | 18,27 | 18,07 | 18,18 | -0,05% | - |
| 12.08.2026 | 18,22 | 18,23 | 18,04 | 18,19 | 0,17% | - |
| 11.08.2026 | 18,29 | 18,31 | 18,13 | 18,16 | -0,66% | - |
| 10.08.2026 | 18,22 | 18,37 | 18,20 | 18,28 | 0,16% | - |
| 07.08.2026 | 18,28 | 18,33 | 18,16 | 18,25 | -0,11% | - |
| 06.08.2026 | 18,38 | 18,44 | 18,26 | 18,27 | -0,44% | - |
| 05.08.2026 | 18,42 | 18,44 | 18,31 | 18,35 | -0,16% | - |
| 04.08.2026 | 18,38 | 18,46 | 18,24 | 18,38 | 0,16% | - |
| 03.08.2026 | 18,44 | 18,55 | 18,21 | 18,35 | 0,05% | - |
| 31.07.2026 | 18,38 | 18,38 | 18,22 | 18,34 | 0,22% | - |
| 30.07.2026 | 18,21 | 18,64 | 18,15 | 18,30 | 0,77% | - |
| 29.07.2026 | 18,22 | 18,38 | 18,14 | 18,16 | -0,66% | - |
| 28.07.2026 | 18,20 | 18,35 | 18,17 | 18,28 | 0,11% | - |
| 27.07.2026 | 18,24 | 18,29 | 18,13 | 18,26 | 1,44% | - |
| 24.07.2026 | 18,04 | 18,19 | 18,00 | 18,00 | -0,39% | - |
| 23.07.2026 | 18,18 | 18,27 | 18,03 | 18,07 | -0,93% | - |
| 22.07.2026 | 18,12 | 18,42 | 18,05 | 18,24 | 0,61% | - |
| 21.07.2026 | 18,26 | 18,28 | 18,09 | 18,13 | 0,17% | - |
| 20.07.2026 | 18,16 | 18,25 | 18,10 | 18,10 | -0,49% | - |
| 17.07.2026 | 18,10 | 18,47 | 18,08 | 18,19 | -0,27% | - |
| 16.07.2026 | 18,19 | 18,37 | 18,11 | 18,24 | 0,44% | - |
| 15.07.2026 | 18,14 | 18,21 | 17,99 | 18,16 | 0,67% | - |
| 14.07.2026 | 18,09 | 18,13 | 17,98 | 18,04 | -0,33% | - |
| 13.07.2026 | 17,82 | 18,19 | 17,80 | 18,10 | 0,78% | - |
| 10.07.2026 | 18,12 | 18,18 | 17,90 | 17,96 | -1,10% | - |
| 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% | - |