10,650€
-3,18%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2025 | 11,80 | 12,70 | 11,80 | 12,70 | 0,79% | - |
| 28.02.2025 | 11,80 | 13,10 | 11,80 | 12,60 | -3,82% | 58,00 |
| 27.02.2025 | 13,50 | 13,50 | 13,10 | 13,10 | 2,34% | 30,00 |
| 26.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 25.02.2025 | 12,00 | 13,00 | 12,00 | 13,00 | -2,26% | - |
| 24.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.02.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -5,52% | 150,00 |
| 20.02.2025 | 13,50 | 14,50 | 13,50 | 14,50 | 0,69% | - |
| 19.02.2025 | 13,40 | 14,40 | 13,30 | 14,40 | 3,60% | - |
| 18.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -7,95% | - |
| 14.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 13.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 12.02.2025 | 15,40 | 17,10 | 15,40 | 16,50 | -0,60% | 1.170,00 |
| 11.02.2025 | 15,50 | 16,60 | 15,50 | 16,60 | -0,60% | - |
| 10.02.2025 | 15,40 | 16,70 | 15,40 | 16,70 | -0,60% | - |
| 07.02.2025 | 15,60 | 16,80 | 15,50 | 16,80 | -2,89% | - |
| 06.02.2025 | 16,00 | 17,30 | 16,00 | 17,30 | 0,00% | 30,00 |
| 05.02.2025 | 16,00 | 17,30 | 16,00 | 17,30 | 1,17% | 20,00 |
| 04.02.2025 | 15,90 | 17,10 | 15,80 | 17,10 | 1,18% | - |
| 03.02.2025 | 16,00 | 16,90 | 16,00 | 16,90 | -3,43% | - |
| 31.01.2025 | 16,10 | 17,50 | 16,10 | 17,50 | 0,57% | - |
| 30.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 29.01.2025 | 16,60 | 17,90 | 16,60 | 17,90 | -2,19% | - |
| 28.01.2025 | 17,00 | 18,30 | 17,00 | 18,30 | 3,98% | - |
| 27.01.2025 | 16,50 | 17,60 | 16,50 | 17,60 | -1,68% | - |
| 24.01.2025 | 16,70 | 17,90 | 16,60 | 17,90 | 1,13% | 16,00 |
| 23.01.2025 | 16,40 | 17,70 | 16,40 | 17,70 | 0,57% | - |
| 22.01.2025 | 16,30 | 17,60 | 16,30 | 17,60 | -1,12% | - |
| 21.01.2025 | 16,40 | 17,80 | 16,40 | 17,80 | 0,00% | - |
| 20.01.2025 | 16,50 | 17,80 | 16,50 | 17,80 | -1,66% | - |
| 17.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -4,66% | 6,00 |
| 15.01.2025 | 17,80 | 19,30 | 17,80 | 19,30 | 0,52% | - |
| 14.01.2025 | 17,70 | 19,20 | 17,70 | 19,20 | 0,00% | - |
| 13.01.2025 | 17,40 | 19,40 | 17,40 | 19,20 | 0,52% | 112,00 |
| 10.01.2025 | 17,90 | 19,10 | 17,90 | 19,10 | 6,70% | - |
| 09.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 08.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 07.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 1,00 |
| 06.01.2025 | 18,10 | 19,50 | 18,10 | 19,50 | 0,00% | - |
| 03.01.2025 | 18,00 | 19,50 | 18,00 | 19,50 | -2,01% | - |
| 02.01.2025 | 18,20 | 19,90 | 18,20 | 19,90 | 9,94% | - |
| 30.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -7,18% | - |
| 27.12.2024 | 18,20 | 19,50 | 18,20 | 19,50 | 2,63% | - |
| 23.12.2024 | 17,70 | 19,00 | 17,70 | 19,00 | 1,06% | - |
| 20.12.2024 | 17,50 | 18,80 | 17,50 | 18,80 | -1,05% | - |
| 19.12.2024 | 17,50 | 19,00 | 17,50 | 19,00 | 2,15% | 18,00 |
| 18.12.2024 | 17,20 | 18,60 | 17,20 | 18,60 | -0,53% | - |
| 17.12.2024 | 17,40 | 19,00 | 17,40 | 18,70 | 2,19% | 1.710,00 |
| 16.12.2024 | 16,90 | 18,30 | 16,90 | 18,30 | -0,54% | - |
| 13.12.2024 | 17,20 | 18,40 | 17,10 | 18,40 | -0,54% | - |
| 12.12.2024 | 17,30 | 18,70 | 17,30 | 18,50 | -2,12% | 10,00 |
| 11.12.2024 | 17,60 | 19,00 | 17,50 | 18,90 | 3,85% | 2,00 |
| 10.12.2024 | 16,90 | 18,20 | 16,90 | 18,20 | 1,11% | - |