8,725€
-5,68%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,10 | 9,20 | 8,95 | 9,03 | -2,43% | - |
| 04.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 2,21% | - |
| 03.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,56% | - |
| 02.06.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -1,64% | - |
| 30.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 29.05.2025 | 9,40 | 9,40 | 9,10 | 9,10 | -3,19% | - |
| 28.05.2025 | 9,70 | 9,70 | 9,40 | 9,40 | -6,00% | - |
| 27.05.2025 | 9,45 | 10,00 | 9,45 | 10,00 | 5,82% | 252,00 |
| 26.05.2025 | 9,40 | 9,45 | 9,40 | 9,45 | 1,07% | - |
| 23.05.2025 | 9,20 | 9,35 | 9,20 | 9,35 | -13,43% | - |
| 22.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 21.05.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 6,86% | - |
| 20.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 19.05.2025 | 10,80 | 10,80 | 10,30 | 10,30 | -4,63% | 500,00 |
| 16.05.2025 | 10,30 | 10,80 | 10,30 | 10,80 | 3,85% | - |
| 15.05.2025 | 10,20 | 10,40 | 10,20 | 10,40 | -6,31% | - |
| 14.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.05.2025 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 12.05.2025 | 10,70 | 11,20 | 10,70 | 11,20 | -5,08% | - |
| 09.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 10,28% | - |
| 08.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.05.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 06.05.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -3,60% | - |
| 05.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.05.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 4,72% | - |
| 30.04.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -2,75% | - |
| 29.04.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 5,83% | - |
| 28.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 25.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 24.04.2025 | 9,75 | 10,30 | 9,75 | 10,30 | 4,04% | - |
| 23.04.2025 | 9,85 | 10,10 | 9,85 | 9,90 | 1,02% | - |
| 22.04.2025 | 9,35 | 9,80 | 9,35 | 9,80 | -1,01% | - |
| 17.04.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -4,81% | - |
| 16.04.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,00% | - |
| 15.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 14.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 400,00 |
| 11.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 10.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 12,87% | - |
| 09.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -9,82% | - |
| 08.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 10,89% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 04.04.2025 | 11,00 | 11,00 | 10,30 | 10,30 | -8,04% | - |
| 03.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -2,61% | - |
| 02.04.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -2,54% | - |
| 01.04.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 31.03.2025 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | - |
| 28.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 27.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 26.03.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -2,52% | - |
| 24.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 21.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 20.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 19.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 17.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 14.03.2025 | 12,00 | 12,10 | 11,90 | 11,90 | 0,85% | - |
| 13.03.2025 | 12,30 | 12,30 | 11,80 | 11,80 | -9,92% | - |
| 12.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.03.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 12,93% | - |
| 10.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 07.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 06.03.2025 | 11,90 | 11,90 | 11,70 | 11,90 | -0,83% | 8,00 |
| 05.03.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 04.03.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -3,28% | - |
| 03.03.2025 | 12,90 | 12,90 | 12,20 | 12,20 | -3,17% | - |
| 28.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 27.02.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | - |
| 26.02.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 0,76% | - |
| 24.02.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -3,68% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 20.02.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -4,03% | - |
| 19.02.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 2,76% | - |
| 18.02.2025 | 14,10 | 14,60 | 14,10 | 14,50 | 2,84% | 196,00 |
| 17.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -7,84% | - |
| 14.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 13.02.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -4,97% | - |
| 12.02.2025 | 16,70 | 16,70 | 16,10 | 16,10 | -4,17% | - |
| 11.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.02.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 07.02.2025 | 16,90 | 16,90 | 16,40 | 16,90 | -0,59% | - |
| 06.02.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -2,86% | - |
| 05.02.2025 | 17,40 | 17,70 | 17,30 | 17,50 | 0,00% | 5,00 |
| 04.02.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 0,57% | - |
| 03.02.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 1,16% | - |
| 31.01.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -2,82% | - |
| 30.01.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,57% | - |
| 29.01.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -3,83% | - |
| 28.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 24.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.01.2025 | 17,80 | 18,10 | 17,80 | 18,00 | 3,45% | - |
| 22.01.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -1,14% | - |
| 21.01.2025 | 17,80 | 18,10 | 17,60 | 17,60 | -1,12% | - |
| 20.01.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -1,66% | - |
| 17.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 16.01.2025 | 18,70 | 18,70 | 18,20 | 18,20 | -3,70% | - |
| 15.01.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -1,05% | - |
| 14.01.2025 | 19,30 | 19,60 | 19,10 | 19,10 | -1,04% | - |
| 13.01.2025 | 18,80 | 19,30 | 18,80 | 19,30 | 2,12% | - |
| 10.01.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -2,58% | - |
| 09.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |