33,710$
-9,54%
Echtzeit-Aktienkurs Empire Company Limited
Bid:
Ask:
Aktienkurse zur Empire Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 36,85 | 36,85 | 34,03 | 34,12 | -8,43% | - |
| 10.12.2025 | 37,26 | 37,36 | 36,93 | 37,27 | -0,43% | - |
| 09.12.2025 | 37,10 | 37,43 | 37,07 | 37,43 | 0,97% | - |
| 08.12.2025 | 37,24 | 37,24 | 37,01 | 37,07 | 1,87% | - |
| 04.12.2025 | 36,00 | 36,54 | 35,99 | 36,38 | 0,92% | - |
| 03.12.2025 | 36,49 | 36,78 | 36,05 | 36,05 | -1,36% | - |
| 02.12.2025 | 37,10 | 37,14 | 36,51 | 36,55 | -1,47% | - |
| 01.12.2025 | 36,71 | 37,11 | 36,64 | 37,09 | 0,11% | - |
| 26.11.2025 | 37,09 | 37,25 | 36,93 | 37,05 | -0,05% | - |
| 25.11.2025 | 36,22 | 37,12 | 36,22 | 37,07 | 2,61% | - |
| 24.11.2025 | 36,94 | 37,01 | 36,11 | 36,13 | -2,13% | - |
| 20.11.2025 | 36,93 | 37,18 | 36,79 | 36,91 | -0,17% | - |
| 19.11.2025 | 36,89 | 37,02 | 36,63 | 36,98 | -0,01% | - |
| 18.11.2025 | 37,41 | 37,48 | 36,89 | 36,98 | -0,85% | - |
| 17.11.2025 | 36,76 | 37,30 | 36,76 | 37,30 | 2,72% | - |
| 14.11.2025 | 36,64 | 36,64 | 36,15 | 36,31 | -1,08% | - |
| 13.11.2025 | 36,07 | 36,76 | 36,04 | 36,71 | 1,12% | - |
| 12.11.2025 | 35,27 | 36,31 | 35,27 | 36,30 | 2,79% | - |
| 11.11.2025 | 35,19 | 35,37 | 35,06 | 35,32 | 0,58% | - |
| 10.11.2025 | 35,25 | 35,27 | 34,99 | 35,11 | -0,26% | - |
| 06.11.2025 | 35,37 | 35,37 | 34,97 | 35,20 | -0,46% | - |
| 05.11.2025 | 34,45 | 35,38 | 34,45 | 35,36 | 2,28% | - |
| 04.11.2025 | 34,14 | 34,61 | 34,03 | 34,58 | 0,83% | - |
| 03.11.2025 | 33,80 | 34,29 | 33,67 | 34,29 | 2,25% | - |
| 30.10.2025 | 33,12 | 33,69 | 33,11 | 33,54 | 0,56% | - |
| 29.10.2025 | 34,92 | 34,92 | 33,32 | 33,35 | -4,58% | - |
| 28.10.2025 | 34,64 | 35,09 | 34,46 | 34,95 | 0,80% | - |
| 27.10.2025 | 34,59 | 34,69 | 34,54 | 34,68 | -0,36% | - |
| 23.10.2025 | 34,71 | 34,83 | 34,45 | 34,80 | 0,23% | - |
| 22.10.2025 | 34,27 | 34,81 | 34,27 | 34,72 | 1,03% | - |
| 21.10.2025 | 34,14 | 34,47 | 34,14 | 34,37 | 0,38% | - |
| 20.10.2025 | 34,36 | 34,38 | 34,24 | 34,24 | 0,82% | - |
| 16.10.2025 | 33,92 | 34,03 | 33,89 | 33,96 | -0,17% | - |
| 15.10.2025 | 34,18 | 34,33 | 34,02 | 34,02 | -0,65% | - |
| 14.10.2025 | 34,42 | 34,61 | 34,24 | 34,24 | -0,54% | - |
| 13.10.2025 | 34,52 | 34,54 | 34,43 | 34,43 | -0,35% | - |
| 09.10.2025 | 34,88 | 35,01 | 34,50 | 34,55 | -0,83% | - |
| 08.10.2025 | 34,72 | 34,87 | 34,66 | 34,84 | 0,30% | - |
| 07.10.2025 | 34,80 | 34,89 | 34,54 | 34,73 | -0,25% | - |
| 06.10.2025 | 35,49 | 35,55 | 34,82 | 34,82 | -2,26% | - |
| 03.10.2025 | 35,49 | 35,80 | 35,49 | 35,63 | 0,31% | - |
| 02.10.2025 | 35,26 | 35,55 | 35,18 | 35,52 | 0,65% | - |
| 01.10.2025 | 35,80 | 35,80 | 35,15 | 35,29 | -1,67% | - |
| 30.09.2025 | 35,57 | 35,93 | 35,47 | 35,89 | 0,61% | - |
| 29.09.2025 | 35,47 | 35,67 | 35,36 | 35,67 | 0,79% | - |
| 25.09.2025 | 35,81 | 35,88 | 35,39 | 35,39 | -1,38% | - |
| 24.09.2025 | 35,68 | 36,09 | 35,57 | 35,88 | -0,05% | - |
| 23.09.2025 | 35,61 | 35,93 | 35,61 | 35,90 | 0,98% | - |
| 22.09.2025 | 35,96 | 36,09 | 35,51 | 35,55 | -0,77% | - |
| 19.09.2025 | 35,58 | 35,85 | 35,58 | 35,83 | 0,90% | - |
| 18.09.2025 | 35,48 | 35,52 | 35,37 | 35,51 | -0,18% | - |
| 17.09.2025 | 35,44 | 35,69 | 35,43 | 35,57 | 0,18% | - |
| 16.09.2025 | 35,72 | 35,94 | 35,48 | 35,51 | -0,42% | - |
| 15.09.2025 | 36,25 | 36,32 | 35,59 | 35,66 | -3,14% | - |
| 11.09.2025 | 37,20 | 37,36 | 36,12 | 36,82 | -0,92% | - |
| 10.09.2025 | 37,42 | 37,42 | 37,00 | 37,16 | -0,72% | - |
| 09.09.2025 | 37,45 | 37,64 | 37,37 | 37,43 | -0,54% | - |
| 08.09.2025 | 38,03 | 38,03 | 37,58 | 37,63 | -0,47% | - |
| 05.09.2025 | 38,17 | 38,36 | 37,64 | 37,81 | -0,69% | - |
| 04.09.2025 | 38,53 | 38,66 | 38,01 | 38,08 | -1,33% | - |
| 03.09.2025 | 38,22 | 38,96 | 38,21 | 38,59 | 1,13% | - |
| 02.09.2025 | 38,03 | 38,15 | 37,84 | 38,15 | -1,84% | - |
| 29.08.2025 | 38,79 | 38,89 | 38,55 | 38,87 | 0,01% | - |
| 28.08.2025 | 39,29 | 39,29 | 38,63 | 38,86 | -0,12% | - |
| 27.08.2025 | 38,89 | 39,02 | 38,70 | 38,91 | 0,03% | - |
| 26.08.2025 | 39,34 | 39,34 | 38,79 | 38,90 | -1,47% | - |
| 25.08.2025 | 39,08 | 39,57 | 39,08 | 39,48 | 0,93% | - |
| 22.08.2025 | 39,99 | 40,14 | 39,09 | 39,12 | -2,31% | - |
| 21.08.2025 | 41,29 | 41,29 | 40,04 | 40,04 | -3,69% | - |
| 20.08.2025 | 41,71 | 41,87 | 41,58 | 41,58 | -0,47% | - |
| 19.08.2025 | 41,67 | 41,99 | 41,67 | 41,77 | -0,01% | - |
| 18.08.2025 | 41,39 | 41,92 | 41,39 | 41,77 | 1,50% | - |
| 15.08.2025 | 40,92 | 41,32 | 40,92 | 41,16 | 0,95% | - |
| 14.08.2025 | 40,58 | 40,89 | 40,52 | 40,77 | -0,04% | - |
| 13.08.2025 | 40,71 | 40,86 | 40,19 | 40,79 | 0,44% | - |
| 12.08.2025 | 40,44 | 40,61 | 40,30 | 40,61 | 0,46% | - |
| 11.08.2025 | 40,20 | 40,44 | 40,02 | 40,42 | 0,40% | - |
| 08.08.2025 | 40,43 | 40,74 | 40,19 | 40,26 | -0,19% | - |
| 07.08.2025 | 40,59 | 40,83 | 40,34 | 40,34 | -0,47% | - |
| 06.08.2025 | 40,39 | 40,65 | 40,36 | 40,53 | 0,70% | - |
| 05.08.2025 | 39,46 | 40,43 | 39,36 | 40,25 | 1,80% | - |
| 04.08.2025 | 39,59 | 39,62 | 39,53 | 39,54 | -0,27% | - |
| 01.08.2025 | 40,05 | 40,09 | 39,64 | 39,64 | -0,37% | - |
| 31.07.2025 | 39,97 | 40,17 | 39,78 | 39,79 | -0,59% | - |
| 30.07.2025 | 40,36 | 40,48 | 40,03 | 40,03 | -1,11% | - |
| 29.07.2025 | 40,19 | 40,56 | 40,16 | 40,48 | 0,39% | - |
| 28.07.2025 | 40,40 | 40,51 | 40,26 | 40,32 | -0,44% | - |
| 25.07.2025 | 40,63 | 40,71 | 40,37 | 40,49 | -0,79% | - |
| 24.07.2025 | 40,29 | 40,93 | 40,29 | 40,81 | 0,91% | - |
| 23.07.2025 | 40,78 | 40,89 | 40,44 | 40,44 | -1,10% | - |
| 22.07.2025 | 41,10 | 41,28 | 40,90 | 40,90 | -0,15% | - |
| 21.07.2025 | 40,70 | 41,20 | 40,70 | 40,96 | 1,11% | - |
| 18.07.2025 | 40,38 | 40,62 | 40,38 | 40,51 | 0,53% | - |
| 17.07.2025 | 40,87 | 41,18 | 40,24 | 40,29 | -1,85% | - |
| 16.07.2025 | 40,40 | 41,13 | 40,40 | 41,05 | 1,41% | - |
| 15.07.2025 | 41,13 | 41,25 | 40,48 | 40,49 | -1,85% | - |
| 14.07.2025 | 41,33 | 41,48 | 41,23 | 41,25 | 0,23% | - |
| 11.07.2025 | 41,20 | 41,22 | 41,08 | 41,15 | -0,04% | - |
| 10.07.2025 | 41,36 | 41,48 | 41,13 | 41,17 | -0,23% | - |
| 09.07.2025 | 41,22 | 41,35 | 40,88 | 41,26 | 0,31% | - |