11,957$
-10,10%
Echtzeit-Aktienkurs EMBECTA CORP. DL-,01
Bid:
Ask:
Aktienkurse zur EMBECTA CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,30 | 13,38 | 11,69 | 11,97 | -10,00% | 974.593,00 |
| 08.05.2025 | 12,48 | 13,45 | 12,48 | 13,30 | 6,66% | 691.175,00 |
| 07.05.2025 | 12,29 | 12,52 | 12,08 | 12,47 | 2,13% | 368.207,00 |
| 06.05.2025 | 12,38 | 12,51 | 12,09 | 12,21 | -2,01% | 336.400,00 |
| 05.05.2025 | 12,60 | 12,66 | 12,44 | 12,46 | -2,12% | 260.099,00 |
| 02.05.2025 | 12,50 | 12,76 | 12,28 | 12,73 | 3,66% | 261.870,00 |
| 01.05.2025 | 12,18 | 12,45 | 11,91 | 12,28 | 0,74% | 314.086,00 |
| 30.04.2025 | 12,45 | 12,53 | 11,95 | 12,19 | -2,95% | 370.674,00 |
| 29.04.2025 | 12,33 | 12,56 | 12,07 | 12,56 | 1,95% | 348.721,00 |
| 28.04.2025 | 11,99 | 12,38 | 11,84 | 12,32 | 3,70% | 397.045,00 |
| 25.04.2025 | 11,76 | 11,89 | 11,54 | 11,88 | 1,11% | 254.650,00 |
| 24.04.2025 | 11,35 | 11,85 | 11,25 | 11,75 | 4,63% | 448.376,00 |
| 23.04.2025 | 11,53 | 11,78 | 11,22 | 11,23 | 0,09% | 391.453,00 |
| 22.04.2025 | 11,10 | 11,29 | 10,95 | 11,22 | 2,84% | 407.546,00 |
| 21.04.2025 | 11,20 | 11,23 | 10,83 | 10,91 | -3,79% | 406.400,00 |
| 17.04.2025 | 11,26 | 11,39 | 11,02 | 11,34 | 0,00% | 444.431,00 |
| 16.04.2025 | 11,80 | 11,94 | 11,23 | 11,34 | -4,79% | 426.449,00 |
| 15.04.2025 | 11,83 | 12,08 | 11,65 | 11,91 | 0,08% | 513.062,00 |
| 14.04.2025 | 12,58 | 12,58 | 11,73 | 11,90 | -3,25% | 831.151,00 |
| 11.04.2025 | 12,03 | 12,33 | 11,58 | 12,30 | 2,41% | 559.872,00 |
| 10.04.2025 | 12,26 | 12,28 | 11,78 | 12,01 | -5,02% | 439.174,00 |
| 09.04.2025 | 11,34 | 12,66 | 11,34 | 12,65 | 9,96% | 665.252,00 |
| 08.04.2025 | 12,31 | 12,31 | 11,19 | 11,50 | -4,88% | 1.105.306,00 |
| 07.04.2025 | 11,34 | 12,61 | 11,34 | 12,09 | 0,75% | 931.033,00 |
| 04.04.2025 | 11,98 | 12,24 | 11,33 | 12,00 | -2,99% | 1.414.452,00 |
| 03.04.2025 | 12,34 | 12,60 | 12,17 | 12,37 | -1,20% | 639.707,00 |
| 02.04.2025 | 12,42 | 12,78 | 12,32 | 12,52 | -0,87% | 466.601,00 |
| 01.04.2025 | 12,75 | 13,19 | 12,57 | 12,63 | -1,02% | 436.784,00 |
| 31.03.2025 | 12,11 | 12,88 | 11,90 | 12,76 | 3,91% | 571.401,00 |
| 28.03.2025 | 12,38 | 12,38 | 12,07 | 12,28 | -1,21% | 425.070,00 |
| 27.03.2025 | 12,52 | 12,72 | 12,31 | 12,43 | -0,72% | 334.994,00 |
| 26.03.2025 | 12,64 | 12,64 | 12,35 | 12,52 | -1,03% | 345.297,00 |
| 25.03.2025 | 12,89 | 12,99 | 12,64 | 12,65 | -1,63% | 683.968,00 |
| 24.03.2025 | 13,02 | 13,04 | 12,55 | 12,86 | 0,31% | 575.526,00 |
| 21.03.2025 | 12,99 | 13,12 | 12,69 | 12,82 | -3,10% | 1.305.958,00 |
| 20.03.2025 | 13,49 | 13,59 | 13,20 | 13,23 | -2,93% | 522.036,00 |
| 19.03.2025 | 13,46 | 13,69 | 13,32 | 13,63 | 1,11% | 602.244,00 |
| 18.03.2025 | 13,49 | 13,55 | 13,08 | 13,48 | -1,10% | 460.314,00 |
| 17.03.2025 | 13,39 | 13,76 | 13,07 | 13,63 | 3,65% | 617.298,00 |
| 14.03.2025 | 13,04 | 13,30 | 12,76 | 13,15 | 1,15% | 675.667,00 |
| 13.03.2025 | 13,55 | 13,63 | 12,64 | 13,00 | -3,77% | 672.135,00 |
| 12.03.2025 | 14,35 | 14,35 | 13,30 | 13,51 | -5,66% | 1.026.609,00 |
| 11.03.2025 | 14,00 | 14,46 | 13,35 | 14,32 | 2,58% | 1.028.677,00 |
| 10.03.2025 | 12,66 | 13,97 | 12,66 | 13,96 | 9,49% | 910.657,00 |
| 07.03.2025 | 12,87 | 13,14 | 12,51 | 12,75 | -1,16% | 649.121,00 |
| 06.03.2025 | 12,87 | 13,15 | 12,72 | 12,90 | -0,92% | 415.492,00 |
| 05.03.2025 | 12,57 | 13,15 | 12,42 | 13,02 | 3,25% | 464.453,00 |
| 04.03.2025 | 12,72 | 13,00 | 12,15 | 12,61 | -2,02% | 681.912,00 |
| 03.03.2025 | 13,38 | 13,68 | 12,83 | 12,87 | -4,67% | 1.162.112,00 |
| 28.02.2025 | 13,42 | 13,56 | 13,04 | 13,50 | 0,67% | 654.171,00 |
| 27.02.2025 | 13,74 | 13,95 | 13,26 | 13,41 | -3,66% | 553.098,00 |
| 26.02.2025 | 13,69 | 14,35 | 13,56 | 13,92 | 4,50% | 659.413,00 |
| 25.02.2025 | 13,66 | 13,81 | 13,21 | 13,32 | -2,99% | 660.642,00 |
| 24.02.2025 | 14,18 | 14,41 | 13,68 | 13,73 | -2,62% | 677.838,00 |
| 21.02.2025 | 14,47 | 14,47 | 13,80 | 14,10 | -2,15% | 955.934,00 |
| 20.02.2025 | 15,46 | 15,72 | 14,38 | 14,41 | -6,79% | 514.808,00 |
| 19.02.2025 | 15,29 | 15,61 | 15,05 | 15,46 | 1,05% | 439.242,00 |
| 18.02.2025 | 14,80 | 15,40 | 14,72 | 15,30 | 3,03% | 460.043,00 |
| 14.02.2025 | 16,15 | 16,27 | 14,55 | 14,85 | -8,05% | 555.070,00 |
| 13.02.2025 | 16,65 | 16,76 | 16,08 | 16,15 | -2,83% | 374.375,00 |
| 12.02.2025 | 17,20 | 17,29 | 16,56 | 16,62 | -5,03% | 377.418,00 |
| 11.02.2025 | 17,36 | 18,06 | 17,32 | 17,50 | 0,03% | 819.267,00 |
| 10.02.2025 | 17,33 | 17,75 | 17,12 | 17,50 | 0,43% | 672.469,00 |
| 07.02.2025 | 17,72 | 18,07 | 17,09 | 17,42 | -1,75% | 468.071,00 |
| 06.02.2025 | 17,24 | 18,12 | 16,12 | 17,73 | -2,58% | 620.669,00 |
| 05.02.2025 | 18,39 | 18,58 | 18,04 | 18,20 | -0,38% | 358.359,00 |
| 04.02.2025 | 17,84 | 18,39 | 17,74 | 18,27 | 1,78% | 318.017,00 |
| 03.02.2025 | 17,46 | 18,25 | 17,44 | 17,95 | 0,11% | 388.633,00 |
| 31.01.2025 | 18,32 | 18,55 | 17,74 | 17,93 | -2,34% | 325.245,00 |
| 30.01.2025 | 18,63 | 18,86 | 18,21 | 18,36 | -0,22% | 172.505,00 |
| 29.01.2025 | 18,98 | 19,00 | 18,27 | 18,40 | -3,06% | 231.766,00 |
| 28.01.2025 | 19,41 | 19,62 | 18,98 | 18,98 | -2,16% | 196.025,00 |
| 27.01.2025 | 18,90 | 19,67 | 18,90 | 19,40 | 2,32% | 344.680,00 |
| 24.01.2025 | 19,06 | 19,24 | 18,59 | 18,96 | -0,89% | 234.607,00 |
| 23.01.2025 | 18,80 | 19,15 | 18,49 | 19,13 | 2,08% | 353.731,00 |
| 22.01.2025 | 18,44 | 18,81 | 18,11 | 18,74 | 0,59% | 323.551,00 |
| 21.01.2025 | 18,81 | 19,16 | 18,38 | 18,63 | -0,27% | 465.050,00 |
| 17.01.2025 | 18,91 | 19,02 | 18,55 | 18,68 | -0,69% | 331.506,00 |
| 16.01.2025 | 19,38 | 19,40 | 18,55 | 18,81 | -2,99% | 415.212,00 |
| 15.01.2025 | 20,63 | 20,63 | 19,17 | 19,39 | -3,53% | 468.864,00 |
| 14.01.2025 | 20,00 | 20,40 | 19,57 | 20,10 | 0,95% | 341.430,00 |
| 13.01.2025 | 19,48 | 19,94 | 19,34 | 19,91 | 2,21% | 339.663,00 |
| 10.01.2025 | 20,08 | 20,08 | 19,17 | 19,48 | -3,80% | 258.151,00 |
| 08.01.2025 | 19,70 | 20,28 | 19,45 | 20,25 | 2,27% | 360.866,00 |
| 07.01.2025 | 20,53 | 21,10 | 19,44 | 19,80 | -5,40% | 605.464,00 |
| 06.01.2025 | 20,54 | 21,23 | 20,47 | 20,93 | 2,05% | 349.047,00 |
| 03.01.2025 | 20,22 | 20,80 | 20,02 | 20,51 | 1,28% | 603.417,00 |
| 02.01.2025 | 20,78 | 21,08 | 19,98 | 20,25 | -1,94% | 726.488,00 |
| 31.12.2024 | 20,58 | 20,98 | 20,50 | 20,65 | 0,73% | 348.627,00 |
| 30.12.2024 | 20,47 | 20,75 | 20,20 | 20,50 | -0,97% | 332.196,00 |
| 27.12.2024 | 20,69 | 20,86 | 20,29 | 20,70 | -0,62% | 352.095,00 |
| 26.12.2024 | 20,03 | 20,87 | 20,02 | 20,83 | 2,71% | 316.848,00 |
| 24.12.2024 | 20,49 | 20,55 | 20,03 | 20,28 | -0,54% | 164.931,00 |
| 23.12.2024 | 20,29 | 20,80 | 19,96 | 20,39 | 0,79% | 467.471,00 |
| 20.12.2024 | 19,70 | 20,44 | 19,30 | 20,23 | 1,30% | 1.407.343,00 |
| 19.12.2024 | 19,93 | 20,44 | 19,70 | 19,97 | 0,25% | 494.939,00 |
| 18.12.2024 | 19,64 | 20,07 | 19,00 | 19,92 | 0,50% | 521.942,00 |
| 17.12.2024 | 19,82 | 20,22 | 19,62 | 19,82 | -0,85% | 359.532,00 |
| 16.12.2024 | 19,48 | 20,02 | 19,16 | 19,99 | 2,46% | 234.804,00 |
| 13.12.2024 | 19,68 | 19,68 | 19,24 | 19,51 | -0,86% | 246.509,00 |