10,150€
5,73%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 10,00 | 10,00 | 9,70 | 9,95 | 3,65% | 1,00 |
| 22.12.2025 | 9,90 | 9,90 | 9,60 | 9,60 | 0,00% | - |
| 19.12.2025 | 9,85 | 9,85 | 9,60 | 9,60 | -0,52% | - |
| 18.12.2025 | 9,90 | 9,90 | 9,65 | 9,65 | -1,03% | - |
| 17.12.2025 | 10,00 | 10,00 | 9,75 | 9,75 | 0,52% | 25,00 |
| 16.12.2025 | 10,00 | 10,00 | 9,70 | 9,70 | 0,00% | - |
| 15.12.2025 | 9,95 | 10,40 | 9,70 | 9,70 | -0,51% | 300,00 |
| 12.12.2025 | 10,00 | 10,00 | 9,75 | 9,75 | 5,41% | - |
| 11.12.2025 | 9,70 | 9,70 | 9,25 | 9,25 | 1,09% | - |
| 10.12.2025 | 9,40 | 9,40 | 9,15 | 9,15 | 1,10% | - |
| 09.12.2025 | 9,35 | 9,35 | 9,05 | 9,05 | -7,65% | 10,00 |
| 08.12.2025 | 9,95 | 9,95 | 9,80 | 9,80 | 2,62% | 5,00 |
| 05.12.2025 | 9,75 | 9,75 | 9,55 | 9,55 | -4,50% | - |
| 04.12.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -3,85% | - |
| 03.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 02.12.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -2,83% | - |
| 01.12.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 28.11.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 27.11.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -7,83% | - |
| 26.11.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -8,00% | - |
| 25.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 24.11.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 5,13% | - |
| 21.11.2025 | 11,70 | 11,80 | 11,70 | 11,70 | -3,31% | - |
| 20.11.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 1,68% | - |
| 19.11.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 18.11.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 17.11.2025 | 12,40 | 12,50 | 12,20 | 12,20 | 0,83% | - |
| 14.11.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -0,82% | - |
| 13.11.2025 | 12,40 | 12,40 | 12,20 | 12,20 | 1,67% | - |
| 12.11.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 4,35% | - |
| 11.11.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 10.11.2025 | 11,80 | 11,90 | 11,70 | 11,70 | 3,54% | - |
| 07.11.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -3,42% | - |
| 06.11.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 1,74% | 14,00 |
| 05.11.2025 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | - |
| 04.11.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 31.10.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 30.10.2025 | 11,70 | 12,00 | 11,40 | 11,60 | -2,52% | 1,00 |
| 29.10.2025 | 12,00 | 12,00 | 11,80 | 11,90 | -1,65% | - |
| 28.10.2025 | 12,00 | 12,10 | 11,80 | 12,10 | 0,00% | - |
| 27.10.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | - |
| 24.10.2025 | 12,10 | 12,10 | 11,90 | 12,00 | 0,00% | 16,00 |
| 23.10.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | - |
| 22.10.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 1,69% | - |
| 21.10.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 3,51% | 3,00 |
| 20.10.2025 | 11,60 | 11,60 | 11,40 | 11,40 | 0,00% | - |
| 17.10.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | - |
| 16.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 15.10.2025 | 11,60 | 11,60 | 11,40 | 11,40 | 0,88% | - |
| 14.10.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | 91,00 |
| 13.10.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 10.10.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 09.10.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | - |
| 08.10.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -3,33% | - |
| 07.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 06.10.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | - |
| 03.10.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
| 02.10.2025 | 12,40 | 12,40 | 12,20 | 12,20 | 4,27% | - |
| 01.10.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 30.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 29.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 12,00 |
| 26.09.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -5,74% | - |
| 25.09.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 24.09.2025 | 12,30 | 12,80 | 12,30 | 12,30 | 1,65% | 575,00 |
| 23.09.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 2,54% | - |
| 22.09.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -6,35% | 14,00 |
| 19.09.2025 | 12,80 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 18.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 17.09.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 16.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 15.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 12.09.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 11.09.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 10.09.2025 | 12,90 | 12,90 | 12,70 | 12,70 | 3,25% | - |
| 09.09.2025 | 12,30 | 12,40 | 12,30 | 12,30 | -0,81% | 2,00 |
| 08.09.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | 30,00 |
| 05.09.2025 | 12,30 | 12,50 | 12,10 | 12,50 | 4,17% | 40,00 |
| 04.09.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | - |
| 03.09.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 2,50% | - |
| 02.09.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -1,64% | - |
| 01.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 29.08.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | - |
| 28.08.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 1,65% | - |
| 27.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 26.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 25.08.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 3,42% | - |
| 22.08.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | - |
| 21.08.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,87% | 1,00 |
| 20.08.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 0,88% | - |
| 19.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 18.08.2025 | 11,60 | 11,70 | 11,40 | 11,70 | 0,86% | 50,00 |
| 15.08.2025 | 11,90 | 11,90 | 11,60 | 11,60 | 0,00% | - |
| 14.08.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 3,57% | - |
| 13.08.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 4,67% | - |
| 12.08.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 2,88% | - |
| 11.08.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -3,70% | - |
| 08.08.2025 | 8,80 | 10,80 | 8,80 | 10,80 | 30,12% | - |
| 07.08.2025 | 8,40 | 8,40 | 8,30 | 8,30 | -0,60% | 26,00 |
| 06.08.2025 | 8,50 | 8,55 | 8,35 | 8,35 | 0,60% | - |