8,725€
-3,59%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,10 | 9,23 | 8,90 | 8,95 | -1,10% | - |
| 04.06.2025 | 9,20 | 9,20 | 9,05 | 9,05 | -4,23% | - |
| 03.06.2025 | 8,95 | 9,45 | 8,95 | 9,45 | 5,00% | 200,00 |
| 02.06.2025 | 9,05 | 9,40 | 9,00 | 9,00 | 0,00% | 70,00 |
| 30.05.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -2,70% | - |
| 29.05.2025 | 9,35 | 9,70 | 9,25 | 9,25 | -3,14% | 5,00 |
| 28.05.2025 | 9,65 | 9,65 | 9,55 | 9,55 | -0,52% | - |
| 27.05.2025 | 9,40 | 9,60 | 9,40 | 9,60 | 2,13% | 37,00 |
| 26.05.2025 | 9,60 | 9,60 | 9,40 | 9,40 | 1,35% | 2,00 |
| 23.05.2025 | 9,28 | 9,50 | 9,15 | 9,28 | -12,50% | - |
| 22.05.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,95% | - |
| 21.05.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 3,96% | - |
| 20.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 19.05.2025 | 10,50 | 10,50 | 10,30 | 10,30 | 1,98% | - |
| 16.05.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 15.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 14.05.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | - |
| 13.05.2025 | 11,00 | 11,00 | 10,50 | 10,50 | 0,00% | - |
| 12.05.2025 | 10,60 | 10,80 | 10,50 | 10,50 | -4,55% | - |
| 09.05.2025 | 11,60 | 11,60 | 11,00 | 11,00 | 0,00% | - |
| 08.05.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 3,77% | - |
| 07.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 06.05.2025 | 10,80 | 11,10 | 10,70 | 10,70 | -2,73% | 13,00 |
| 05.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | 3,00 |
| 02.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 30.04.2025 | 10,80 | 10,90 | 10,80 | 10,80 | 1,89% | - |
| 29.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 28.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 7,00 |
| 25.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 5,70% | - |
| 24.04.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -3,02% | - |
| 23.04.2025 | 9,85 | 9,95 | 9,80 | 9,95 | 5,85% | - |
| 22.04.2025 | 9,40 | 9,40 | 9,35 | 9,40 | -3,59% | - |
| 17.04.2025 | 9,90 | 9,90 | 9,75 | 9,75 | -5,34% | - |
| 16.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | -2,83% | - |
| 15.04.2025 | 10,30 | 10,60 | 10,30 | 10,60 | -1,85% | 5,00 |
| 14.04.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 11.04.2025 | 10,50 | 10,70 | 10,50 | 10,70 | -2,73% | - |
| 10.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | - |
| 09.04.2025 | 10,10 | 10,30 | 10,10 | 10,10 | -9,82% | - |
| 08.04.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 12,00% | - |
| 07.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -6,54% | - |
| 04.04.2025 | 10,90 | 11,00 | 10,70 | 10,70 | -0,93% | 10,00 |
| 03.04.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -5,26% | - |
| 02.04.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 01.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 31.03.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | 20,00 |
| 28.03.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -2,63% | - |
| 27.03.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | 40,00 |
| 26.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 25.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -0,84% | - |
| 24.03.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 21.03.2025 | 12,30 | 12,30 | 11,90 | 11,90 | -2,46% | 10,00 |
| 20.03.2025 | 11,40 | 12,40 | 11,40 | 12,20 | 0,83% | - |
| 19.03.2025 | 11,30 | 12,20 | 11,30 | 12,10 | 1,68% | - |
| 18.03.2025 | 11,40 | 12,30 | 11,40 | 11,90 | 0,85% | - |
| 17.03.2025 | 11,00 | 11,90 | 11,00 | 11,80 | 2,61% | - |
| 14.03.2025 | 11,90 | 11,90 | 11,50 | 11,50 | -4,96% | - |
| 13.03.2025 | 11,30 | 12,20 | 11,30 | 12,10 | -3,20% | 22,00 |
| 12.03.2025 | 12,90 | 13,40 | 12,50 | 12,50 | 3,31% | 230,00 |
| 11.03.2025 | 11,70 | 12,70 | 11,70 | 12,10 | 3,42% | - |
| 10.03.2025 | 10,70 | 11,70 | 10,70 | 11,70 | 0,86% | - |
| 07.03.2025 | 10,80 | 11,60 | 10,80 | 11,60 | -1,69% | - |
| 06.03.2025 | 11,00 | 11,80 | 11,00 | 11,80 | 2,61% | - |
| 05.03.2025 | 10,80 | 11,50 | 10,70 | 11,50 | -4,17% | - |
| 04.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |