0,922€
0,04%
Echtzeit-Aktienkurs EBUSCO HOLD. N.V. EO -,01
Bid:
Ask:
Aktienkurse zur EBUSCO HOLD. N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 0,93 | 0,96 | 0,92 | 0,92 | 0,02% | 363.503,00 |
| 28.01.2025 | 0,92 | 0,94 | 0,91 | 0,92 | 0,72% | 252.642,00 |
| 27.01.2025 | 0,95 | 0,95 | 0,90 | 0,92 | -2,35% | 561.783,00 |
| 24.01.2025 | 0,92 | 0,96 | 0,92 | 0,94 | 1,38% | 396.694,00 |
| 23.01.2025 | 0,93 | 0,94 | 0,92 | 0,92 | -2,60% | 367.356,00 |
| 22.01.2025 | 1,00 | 1,00 | 0,94 | 0,95 | -2,47% | 438.917,00 |
| 21.01.2025 | 0,99 | 1,00 | 0,95 | 0,97 | -1,23% | 339.722,00 |
| 20.01.2025 | 1,02 | 1,02 | 0,95 | 0,99 | -3,90% | 764.157,00 |
| 17.01.2025 | 0,97 | 1,06 | 0,96 | 1,03 | 6,17% | 1.383.004,00 |
| 16.01.2025 | 0,97 | 0,97 | 0,93 | 0,97 | 1,46% | 443.570,00 |
| 15.01.2025 | 0,91 | 0,97 | 0,90 | 0,95 | 5,63% | 1.202.515,00 |
| 14.01.2025 | 0,92 | 0,92 | 0,88 | 0,90 | 2,13% | 458.033,00 |
| 13.01.2025 | 0,93 | 0,95 | 0,86 | 0,88 | -4,34% | 1.467.650,00 |
| 10.01.2025 | 1,00 | 1,00 | 0,92 | 0,92 | -7,08% | 1.917.343,00 |
| 09.01.2025 | 1,00 | 1,02 | 0,99 | 0,99 | -1,77% | 938.120,00 |
| 08.01.2025 | 1,02 | 1,06 | 1,00 | 1,01 | -1,81% | 1.506.980,00 |
| 07.01.2025 | 1,10 | 1,10 | 1,03 | 1,03 | -7,03% | 1.491.360,00 |
| 06.01.2025 | 1,15 | 1,15 | 1,09 | 1,11 | -3,77% | 1.386.507,00 |
| 03.01.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -1,02% | 1.120.516,00 |
| 02.01.2025 | 1,17 | 1,21 | 1,14 | 1,16 | 1,91% | 2.345.535,00 |
| 31.12.2024 | 1,08 | 1,17 | 1,06 | 1,14 | 6,74% | 1.275.576,00 |
| 30.12.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -3,35% | 688.013,00 |
| 27.12.2024 | 1,09 | 1,13 | 1,07 | 1,11 | 1,38% | 879.939,00 |
| 24.12.2024 | 1,09 | 1,12 | 1,08 | 1,09 | -0,38% | 243.100,00 |
| 23.12.2024 | 1,15 | 1,15 | 1,08 | 1,09 | -4,85% | 635.851,00 |
| 20.12.2024 | 1,17 | 1,19 | 1,11 | 1,15 | -1,76% | 1.162.892,00 |
| 19.12.2024 | 1,04 | 1,22 | 1,00 | 1,17 | 9,50% | 2.175.390,00 |
| 18.12.2024 | 1,09 | 1,10 | 1,03 | 1,07 | -2,55% | 1.446.269,00 |
| 17.12.2024 | 1,03 | 1,14 | 1,02 | 1,10 | 3,61% | 2.956.918,00 |
| 16.12.2024 | 1,34 | 1,36 | 1,02 | 1,06 | -21,86% | 4.313.065,00 |
| 13.12.2024 | 1,33 | 1,43 | 1,32 | 1,36 | 1,12% | 1.490.929,00 |
| 12.12.2024 | 1,23 | 1,40 | 1,21 | 1,34 | 7,20% | 3.986.507,00 |
| 11.12.2024 | 1,55 | 1,55 | 1,25 | 1,25 | -21,09% | 4.901.923,00 |
| 10.12.2024 | 1,76 | 1,81 | 1,57 | 1,58 | -12,00% | 3.029.175,00 |
| 09.12.2024 | 1,81 | 2,11 | 1,63 | 1,80 | 2,56% | 6.335.319,00 |
| 06.12.2024 | 1,42 | 1,76 | 1,39 | 1,76 | 25,27% | 5.640.730,00 |
| 05.12.2024 | 1,40 | 1,44 | 1,36 | 1,40 | 2,26% | 3.152.583,00 |
| 04.12.2024 | 1,32 | 1,52 | 1,28 | 1,37 | 5,63% | 5.273.271,00 |
| 03.12.2024 | 1,07 | 1,34 | 1,05 | 1,30 | 20,99% | 5.204.810,00 |
| 02.12.2024 | 1,05 | 1,11 | 1,04 | 1,07 | 2,58% | 1.284.913,00 |
| 29.11.2024 | 1,11 | 1,11 | 1,00 | 1,05 | -3,33% | 2.420.732,00 |
| 28.11.2024 | 0,92 | 1,14 | 0,92 | 1,08 | 18,79% | 4.629.336,00 |
| 27.11.2024 | 0,89 | 0,95 | 0,84 | 0,91 | 4,84% | 2.852.980,00 |
| 26.11.2024 | 0,89 | 0,92 | 0,86 | 0,87 | -3,13% | 1.027.912,00 |
| 25.11.2024 | 0,95 | 0,96 | 0,88 | 0,90 | -3,14% | 1.595.782,00 |
| 22.11.2024 | 0,89 | 0,99 | 0,87 | 0,93 | 5,11% | 1.774.293,00 |
| 21.11.2024 | 0,83 | 0,97 | 0,78 | 0,88 | -28,22% | 3.405.733,00 |
| 20.11.2024 | 1,19 | 1,30 | 1,16 | 1,23 | -5,40% | 1.927.885,00 |
| 19.11.2024 | 1,51 | 1,56 | 1,15 | 1,30 | -14,17% | 690.351,00 |
| 18.11.2024 | 1,39 | 1,62 | 1,31 | 1,51 | 19,27% | 944.291,00 |
| 15.11.2024 | 1,35 | 1,37 | 1,22 | 1,27 | -8,86% | 593.920,00 |
| 14.11.2024 | 1,50 | 1,50 | 1,36 | 1,39 | -9,22% | 508.217,00 |
| 13.11.2024 | 1,60 | 1,60 | 1,36 | 1,53 | -4,20% | 481.393,00 |
| 12.11.2024 | 2,05 | 2,05 | 1,49 | 1,60 | -23,37% | 949.063,00 |
| 11.11.2024 | 1,78 | 2,97 | 1,77 | 2,08 | 42,45% | 1.077.416,00 |
| 08.11.2024 | 1,63 | 1,63 | 1,42 | 1,46 | -11,97% | 907.736,00 |
| 07.11.2024 | 1,81 | 1,96 | 1,63 | 1,66 | -10,26% | 563.514,00 |
| 06.11.2024 | 1,62 | 2,05 | 1,60 | 1,85 | 20,97% | 1.072.695,00 |
| 05.11.2024 | 1,21 | 1,61 | 1,12 | 1,53 | 29,42% | 924.527,00 |
| 04.11.2024 | 0,99 | 1,33 | 0,95 | 1,18 | 29,57% | 884.285,00 |
| 01.11.2024 | 0,94 | 0,96 | 0,91 | 0,91 | -3,39% | 87.560,00 |
| 31.10.2024 | 0,97 | 0,97 | 0,92 | 0,95 | -0,11% | 123.898,00 |
| 30.10.2024 | 0,91 | 0,98 | 0,87 | 0,95 | 5,35% | 439.800,00 |
| 29.10.2024 | 0,81 | 0,90 | 0,76 | 0,90 | 14,69% | 184.975,00 |
| 28.10.2024 | 0,91 | 1,00 | 0,76 | 0,78 | -24,78% | 765.219,00 |
| 25.10.2024 | 1,15 | 1,39 | 1,03 | 1,04 | 16,97% | 5.475.382,00 |
| 24.10.2024 | 0,73 | 0,95 | 0,71 | 0,89 | -19,75% | 1.334.175,00 |
| 23.10.2024 | 1,06 | 1,14 | 0,99 | 1,11 | 4,82% | 844.635,00 |
| 22.10.2024 | 1,14 | 1,16 | 0,98 | 1,06 | -12,85% | 1.586.842,00 |
| 21.10.2024 | 1,50 | 1,51 | 1,12 | 1,21 | -19,55% | 1.229.752,00 |
| 18.10.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 0,53% | 217.047,00 |
| 17.10.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -0,27% | 114.920,00 |
| 16.10.2024 | 1,50 | 1,51 | 1,49 | 1,51 | 0,20% | 87.945,00 |
| 15.10.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,99% | 112.039,00 |
| 14.10.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 0,80% | 46.670,00 |
| 11.10.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,07% | 74.572,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -2,21% | 83.796,00 |
| 09.10.2024 | 1,51 | 1,55 | 1,50 | 1,54 | 2,53% | 196.902,00 |
| 08.10.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -0,86% | 145.128,00 |
| 07.10.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -2,13% | 492.056,00 |
| 04.10.2024 | 1,55 | 1,58 | 1,53 | 1,55 | -1,59% | 258.415,00 |
| 03.10.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,25% | 37.427,00 |
| 02.10.2024 | 1,59 | 1,59 | 1,55 | 1,58 | -1,13% | 195.969,00 |
| 01.10.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,09% | 237.424,00 |
| 30.09.2024 | 1,65 | 1,65 | 1,60 | 1,63 | -1,57% | 238.006,00 |
| 27.09.2024 | 1,66 | 1,68 | 1,63 | 1,65 | -0,54% | 291.061,00 |
| 26.09.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -1,01% | 172.354,00 |
| 25.09.2024 | 1,68 | 1,68 | 1,63 | 1,68 | -0,12% | 304.683,00 |
| 24.09.2024 | 1,72 | 1,72 | 1,66 | 1,68 | -0,12% | 143.114,00 |
| 23.09.2024 | 1,73 | 1,73 | 1,65 | 1,68 | -0,71% | 149.388,00 |
| 20.09.2024 | 1,73 | 1,73 | 1,66 | 1,70 | -1,22% | 273.356,00 |
| 19.09.2024 | 1,71 | 1,75 | 1,70 | 1,72 | -0,12% | 174.927,00 |
| 18.09.2024 | 1,77 | 1,77 | 1,71 | 1,72 | -0,75% | 71.393,00 |
| 17.09.2024 | 1,75 | 1,78 | 1,71 | 1,73 | -1,14% | 300.019,00 |
| 16.09.2024 | 1,83 | 1,83 | 1,74 | 1,75 | -4,42% | 173.801,00 |
| 13.09.2024 | 1,73 | 1,83 | 1,73 | 1,83 | 6,51% | 302.161,00 |
| 12.09.2024 | 1,73 | 1,79 | 1,69 | 1,72 | 1,71% | 314.198,00 |
| 11.09.2024 | 1,86 | 1,87 | 1,66 | 1,69 | -9,96% | 870.479,00 |
| 10.09.2024 | 2,04 | 2,06 | 1,84 | 1,88 | -11,87% | 925.974,00 |
| 09.09.2024 | 2,08 | 2,16 | 2,08 | 2,13 | 2,50% | 131.888,00 |