13,559$
-0,96%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,96 | 14,14 | 13,62 | 13,69 | -1,37% | 301.262,00 |
| 15.10.2025 | 13,63 | 14,09 | 13,54 | 13,88 | 2,59% | 277.932,00 |
| 14.10.2025 | 13,15 | 13,61 | 13,13 | 13,53 | 1,35% | 312.966,00 |
| 13.10.2025 | 13,51 | 13,71 | 13,34 | 13,35 | -0,22% | 302.804,00 |
| 10.10.2025 | 13,60 | 13,66 | 13,10 | 13,38 | -1,55% | 352.026,00 |
| 09.10.2025 | 14,03 | 14,03 | 13,58 | 13,59 | -1,66% | 240.541,00 |
| 08.10.2025 | 13,90 | 13,93 | 13,67 | 13,82 | 0,29% | 345.872,00 |
| 07.10.2025 | 14,22 | 14,35 | 13,76 | 13,78 | -2,89% | 307.467,00 |
| 06.10.2025 | 14,50 | 14,70 | 14,15 | 14,19 | -0,91% | 580.528,00 |
| 03.10.2025 | 14,31 | 14,78 | 14,23 | 14,32 | 0,42% | 374.978,00 |
| 02.10.2025 | 14,68 | 14,78 | 14,17 | 14,26 | -3,06% | 321.823,00 |
| 01.10.2025 | 14,05 | 14,82 | 13,77 | 14,71 | 4,25% | 401.414,00 |
| 30.09.2025 | 14,18 | 14,18 | 13,84 | 14,11 | 0,79% | 320.265,00 |
| 29.09.2025 | 13,95 | 14,02 | 13,78 | 14,00 | 0,72% | 521.468,00 |
| 26.09.2025 | 13,80 | 14,00 | 13,66 | 13,90 | 1,53% | 364.174,00 |
| 25.09.2025 | 14,45 | 14,45 | 13,52 | 13,69 | -6,23% | 626.832,00 |
| 24.09.2025 | 14,53 | 14,83 | 14,48 | 14,60 | 0,21% | 434.752,00 |
| 23.09.2025 | 14,67 | 14,83 | 14,51 | 14,57 | -0,14% | 476.811,00 |
| 22.09.2025 | 14,36 | 14,63 | 14,26 | 14,59 | 1,74% | 559.764,00 |
| 19.09.2025 | 15,17 | 15,17 | 14,32 | 14,34 | -5,47% | 1.222.665,00 |
| 18.09.2025 | 15,06 | 15,29 | 14,88 | 15,17 | 0,73% | 385.673,00 |
| 17.09.2025 | 15,16 | 15,55 | 14,99 | 15,06 | -0,13% | 427.506,00 |
| 16.09.2025 | 15,05 | 15,31 | 14,92 | 15,08 | 0,00% | 341.788,00 |
| 15.09.2025 | 14,99 | 15,44 | 14,94 | 15,08 | 0,47% | 850.622,00 |
| 12.09.2025 | 15,21 | 15,30 | 14,94 | 15,01 | -1,96% | 332.878,00 |
| 11.09.2025 | 14,99 | 15,44 | 14,88 | 15,31 | 2,27% | 365.883,00 |
| 10.09.2025 | 15,23 | 15,36 | 14,77 | 14,97 | -1,71% | 716.349,00 |
| 09.09.2025 | 14,66 | 15,29 | 14,51 | 15,23 | 3,96% | 653.256,00 |
| 08.09.2025 | 15,01 | 15,26 | 14,63 | 14,65 | -2,07% | 890.348,00 |
| 05.09.2025 | 14,48 | 14,97 | 14,40 | 14,96 | 3,24% | 618.566,00 |
| 04.09.2025 | 14,32 | 14,51 | 14,11 | 14,49 | 1,26% | 285.386,00 |
| 03.09.2025 | 14,38 | 14,65 | 14,08 | 14,31 | -2,12% | 374.615,00 |
| 02.09.2025 | 14,49 | 14,82 | 14,34 | 14,62 | 0,97% | 411.243,00 |
| 29.08.2025 | 14,25 | 14,66 | 14,25 | 14,48 | -0,14% | 366.810,00 |
| 28.08.2025 | 14,54 | 14,69 | 14,22 | 14,50 | -0,62% | 496.209,00 |
| 27.08.2025 | 14,21 | 14,61 | 14,21 | 14,59 | 2,67% | 299.170,00 |
| 26.08.2025 | 14,26 | 14,41 | 13,85 | 14,21 | -0,35% | 562.980,00 |
| 25.08.2025 | 14,33 | 14,44 | 14,11 | 14,26 | -0,83% | 371.682,00 |
| 22.08.2025 | 14,00 | 14,84 | 13,91 | 14,38 | 3,98% | 883.795,00 |
| 21.08.2025 | 13,75 | 14,02 | 13,75 | 13,83 | -0,43% | 374.040,00 |
| 20.08.2025 | 13,58 | 14,09 | 13,35 | 13,89 | 1,83% | 434.580,00 |
| 19.08.2025 | 13,48 | 13,89 | 13,48 | 13,64 | 1,19% | 324.497,00 |
| 18.08.2025 | 13,77 | 13,95 | 13,45 | 13,48 | -1,53% | 566.369,00 |
| 15.08.2025 | 13,93 | 14,00 | 13,62 | 13,69 | -1,30% | 646.611,00 |
| 14.08.2025 | 13,73 | 13,92 | 13,38 | 13,87 | -0,50% | 777.324,00 |
| 13.08.2025 | 13,44 | 14,22 | 13,21 | 13,94 | 4,65% | 1.206.678,00 |
| 12.08.2025 | 12,73 | 13,35 | 12,72 | 13,32 | 4,63% | 889.063,00 |
| 11.08.2025 | 12,40 | 12,99 | 12,25 | 12,73 | 3,66% | 1.293.946,00 |
| 08.08.2025 | 12,90 | 12,96 | 11,60 | 12,28 | 18,53% | 2.062.599,00 |
| 07.08.2025 | 9,98 | 10,38 | 9,96 | 10,36 | 4,96% | 742.449,00 |
| 06.08.2025 | 9,88 | 10,03 | 9,73 | 9,87 | -0,50% | 581.530,00 |
| 05.08.2025 | 9,82 | 9,97 | 9,65 | 9,92 | 1,33% | 560.567,00 |
| 04.08.2025 | 10,16 | 10,16 | 9,76 | 9,79 | -1,71% | 324.384,00 |
| 01.08.2025 | 10,12 | 10,13 | 9,77 | 9,96 | -1,97% | 673.486,00 |
| 31.07.2025 | 10,25 | 10,41 | 9,96 | 10,16 | -2,78% | 830.876,00 |
| 30.07.2025 | 10,76 | 10,82 | 10,38 | 10,45 | -2,79% | 514.764,00 |
| 29.07.2025 | 11,35 | 11,35 | 10,74 | 10,75 | -5,12% | 654.002,00 |
| 28.07.2025 | 11,76 | 11,79 | 11,29 | 11,33 | -3,41% | 489.735,00 |
| 25.07.2025 | 11,46 | 11,77 | 11,32 | 11,73 | 3,08% | 401.102,00 |
| 24.07.2025 | 11,58 | 11,64 | 11,35 | 11,38 | -2,15% | 374.316,00 |
| 23.07.2025 | 10,85 | 11,73 | 10,70 | 11,63 | 8,79% | 754.618,00 |
| 22.07.2025 | 10,29 | 10,84 | 10,26 | 10,69 | 3,89% | 535.960,00 |
| 21.07.2025 | 9,83 | 10,30 | 9,80 | 10,29 | 5,21% | 444.171,00 |
| 18.07.2025 | 9,97 | 10,11 | 9,68 | 9,78 | -0,71% | 469.428,00 |
| 17.07.2025 | 9,71 | 10,00 | 9,70 | 9,85 | 1,03% | 450.520,00 |
| 16.07.2025 | 9,68 | 9,76 | 9,44 | 9,75 | 1,77% | 548.424,00 |
| 15.07.2025 | 10,36 | 10,49 | 9,56 | 9,58 | -7,62% | 589.443,00 |
| 14.07.2025 | 10,46 | 10,54 | 10,27 | 10,37 | -0,96% | 765.414,00 |
| 11.07.2025 | 10,64 | 10,65 | 10,26 | 10,47 | -2,42% | 397.242,00 |
| 10.07.2025 | 10,62 | 10,87 | 10,50 | 10,73 | 1,23% | 382.431,00 |
| 09.07.2025 | 10,47 | 10,65 | 10,25 | 10,60 | 1,63% | 365.040,00 |
| 08.07.2025 | 10,08 | 10,63 | 10,07 | 10,43 | 3,99% | 846.735,00 |
| 07.07.2025 | 10,21 | 10,34 | 9,97 | 10,03 | -2,81% | 639.769,00 |
| 03.07.2025 | 10,27 | 10,35 | 10,09 | 10,32 | 0,68% | 291.940,00 |
| 02.07.2025 | 10,30 | 10,38 | 9,96 | 10,25 | -0,10% | 1.045.987,00 |
| 01.07.2025 | 9,60 | 10,39 | 9,56 | 10,26 | 5,88% | 918.959,00 |
| 30.06.2025 | 9,65 | 9,73 | 9,47 | 9,69 | 0,52% | 637.299,00 |
| 27.06.2025 | 9,30 | 9,68 | 9,20 | 9,64 | 3,88% | 1.091.457,00 |
| 26.06.2025 | 9,91 | 9,94 | 9,25 | 9,28 | -6,55% | 691.076,00 |
| 25.06.2025 | 10,25 | 10,25 | 9,90 | 9,93 | -2,84% | 366.757,00 |
| 24.06.2025 | 9,98 | 10,34 | 9,75 | 10,22 | 4,07% | 721.105,00 |
| 23.06.2025 | 9,73 | 9,85 | 9,54 | 9,82 | 0,51% | 712.581,00 |
| 20.06.2025 | 9,84 | 9,91 | 9,61 | 9,77 | 0,31% | 1.269.071,00 |
| 18.06.2025 | 9,83 | 9,97 | 9,67 | 9,74 | -1,02% | 885.329,00 |
| 17.06.2025 | 9,94 | 10,30 | 9,66 | 9,84 | -1,99% | 841.826,00 |
| 16.06.2025 | 9,58 | 10,04 | 9,49 | 10,04 | 5,02% | 684.962,00 |
| 13.06.2025 | 9,91 | 10,14 | 9,56 | 9,56 | -4,78% | 482.383,00 |
| 12.06.2025 | 10,13 | 10,21 | 9,92 | 10,04 | -0,69% | 878.140,00 |
| 11.06.2025 | 10,20 | 10,40 | 9,97 | 10,11 | -0,20% | 774.688,00 |
| 10.06.2025 | 9,98 | 10,40 | 9,90 | 10,13 | 2,22% | 609.531,00 |
| 09.06.2025 | 9,87 | 10,22 | 9,76 | 9,91 | 1,23% | 841.371,00 |
| 06.06.2025 | 10,01 | 10,30 | 9,77 | 9,79 | -1,90% | 661.616,00 |
| 05.06.2025 | 10,36 | 10,44 | 9,84 | 9,98 | -4,04% | 540.602,00 |
| 04.06.2025 | 10,61 | 10,72 | 10,39 | 10,40 | -1,98% | 275.998,00 |
| 03.06.2025 | 10,47 | 10,75 | 10,27 | 10,61 | 1,53% | 593.756,00 |
| 02.06.2025 | 10,46 | 10,53 | 10,20 | 10,45 | -0,76% | 765.584,00 |
| 30.05.2025 | 10,45 | 10,66 | 10,36 | 10,53 | 0,72% | 833.387,00 |
| 29.05.2025 | 10,57 | 10,78 | 10,35 | 10,46 | -0,90% | 798.504,00 |
| 28.05.2025 | 11,10 | 11,15 | 10,45 | 10,55 | -6,31% | 556.687,00 |
| 27.05.2025 | 11,07 | 11,52 | 11,02 | 11,26 | 5,09% | 872.063,00 |