2,786€
9,17%
Echtzeit-Aktienkurs EBUSCO N.V. EO 1
Bid:
Ask:
Aktienkurse zur EBUSCO N.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,56 | 2,81 | 2,56 | 2,79 | 9,33% | 330.961,00 |
| 25.04.2024 | 2,65 | 2,66 | 2,55 | 2,55 | -3,26% | 158.955,00 |
| 24.04.2024 | 2,65 | 2,68 | 2,62 | 2,64 | -0,60% | 59.377,00 |
| 23.04.2024 | 2,60 | 2,67 | 2,58 | 2,65 | 1,45% | 97.562,00 |
| 22.04.2024 | 2,63 | 2,67 | 2,60 | 2,62 | 0,15% | 104.165,00 |
| 19.04.2024 | 2,63 | 2,68 | 2,53 | 2,61 | 2,67% | 215.341,00 |
| 18.04.2024 | 2,55 | 2,59 | 2,53 | 2,54 | -0,24% | 123.312,00 |
| 17.04.2024 | 2,66 | 2,69 | 2,53 | 2,55 | -4,06% | 282.485,00 |
| 16.04.2024 | 2,70 | 2,72 | 2,64 | 2,66 | -2,28% | 307.413,00 |
| 15.04.2024 | 2,81 | 2,84 | 2,65 | 2,72 | -3,41% | 456.003,00 |
| 12.04.2024 | 2,95 | 2,95 | 2,81 | 2,82 | -3,16% | 275.525,00 |
| 11.04.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -1,76% | 301.856,00 |
| 10.04.2024 | 2,99 | 3,05 | 2,95 | 2,96 | -0,67% | 153.348,00 |
| 09.04.2024 | 3,00 | 3,01 | 2,97 | 2,98 | -0,73% | 117.896,00 |
| 08.04.2024 | 2,99 | 3,03 | 2,93 | 3,00 | 1,35% | 333.441,00 |
| 05.04.2024 | 3,02 | 3,02 | 2,96 | 2,96 | -1,92% | 343.232,00 |
| 04.04.2024 | 3,09 | 3,10 | 3,01 | 3,02 | -1,82% | 299.221,00 |
| 03.04.2024 | 3,04 | 3,10 | 3,01 | 3,08 | 1,92% | 366.946,00 |
| 02.04.2024 | 3,45 | 3,45 | 3,00 | 3,02 | -11,24% | 1.009.501,00 |
| 28.03.2024 | 3,23 | 3,40 | 3,15 | 3,40 | 5,26% | 717.129,00 |
| 27.03.2024 | 3,02 | 3,28 | 3,01 | 3,23 | 7,10% | 1.213.479,00 |
| 26.03.2024 | 3,18 | 3,27 | 2,96 | 3,02 | -7,82% | 1.383.687,00 |
| 25.03.2024 | 3,30 | 3,50 | 3,17 | 3,27 | 1,30% | 747.463,00 |
| 22.03.2024 | 3,15 | 3,28 | 3,11 | 3,23 | 2,54% | 555.943,00 |
| 21.03.2024 | 3,27 | 3,27 | 3,08 | 3,15 | -1,62% | 475.276,00 |
| 20.03.2024 | 3,66 | 3,66 | 3,20 | 3,20 | -12,51% | 939.834,00 |
| 19.03.2024 | 3,20 | 3,75 | 3,14 | 3,66 | 13,66% | 1.205.525,00 |
| 18.03.2024 | 2,89 | 3,25 | 2,87 | 3,22 | 14,18% | 734.454,00 |
| 15.03.2024 | 2,98 | 3,02 | 2,80 | 2,82 | -1,74% | 789.117,00 |
| 14.03.2024 | 3,10 | 3,10 | 2,87 | 2,87 | -6,51% | 387.067,00 |
| 13.03.2024 | 3,10 | 3,23 | 3,04 | 3,07 | -0,32% | 365.834,00 |
| 12.03.2024 | 3,00 | 3,18 | 2,98 | 3,08 | 2,67% | 486.325,00 |
| 11.03.2024 | 3,05 | 3,08 | 2,93 | 3,00 | -0,13% | 473.697,00 |
| 08.03.2024 | 3,12 | 3,15 | 2,99 | 3,00 | -4,76% | 256.421,00 |
| 07.03.2024 | 3,18 | 3,18 | 3,08 | 3,15 | -0,06% | 128.581,00 |
| 06.03.2024 | 2,99 | 3,20 | 2,99 | 3,16 | 5,91% | 251.474,00 |
| 05.03.2024 | 3,11 | 3,14 | 2,98 | 2,98 | -5,10% | 295.734,00 |
| 04.03.2024 | 3,40 | 3,40 | 3,13 | 3,14 | -7,27% | 273.614,00 |
| 01.03.2024 | 3,28 | 3,40 | 3,21 | 3,39 | 3,55% | 289.553,00 |
| 29.02.2024 | 3,36 | 3,43 | 3,26 | 3,27 | -1,51% | 246.528,00 |
| 28.02.2024 | 3,45 | 3,45 | 3,28 | 3,32 | -3,77% | 277.707,00 |
| 27.02.2024 | 3,41 | 3,45 | 3,37 | 3,45 | 1,71% | 129.233,00 |
| 26.02.2024 | 3,50 | 3,50 | 3,36 | 3,39 | -2,25% | 173.089,00 |
| 23.02.2024 | 3,63 | 3,63 | 3,47 | 3,47 | -4,41% | 215.394,00 |
| 22.02.2024 | 3,65 | 3,67 | 3,58 | 3,63 | 0,28% | 172.051,00 |
| 21.02.2024 | 3,55 | 3,65 | 3,50 | 3,62 | 3,43% | 186.295,00 |
| 20.02.2024 | 3,70 | 3,70 | 3,50 | 3,50 | -4,99% | 219.928,00 |
| 19.02.2024 | 3,69 | 3,71 | 3,63 | 3,68 | -0,16% | 138.649,00 |
| 16.02.2024 | 3,84 | 3,84 | 3,67 | 3,69 | -2,54% | 282.751,00 |
| 15.02.2024 | 3,78 | 3,90 | 3,75 | 3,79 | 0,16% | 176.184,00 |
| 14.02.2024 | 3,77 | 3,86 | 3,73 | 3,78 | 0,27% | 120.779,00 |
| 13.02.2024 | 3,93 | 3,93 | 3,77 | 3,77 | -3,63% | 102.425,00 |
| 12.02.2024 | 3,77 | 3,95 | 3,77 | 3,91 | 3,49% | 143.989,00 |
| 09.02.2024 | 3,85 | 3,85 | 3,75 | 3,78 | -1,41% | 138.140,00 |
| 08.02.2024 | 3,80 | 3,87 | 3,78 | 3,83 | 1,43% | 55.102,00 |
| 07.02.2024 | 3,86 | 3,91 | 3,78 | 3,78 | -2,17% | 84.845,00 |
| 06.02.2024 | 3,93 | 3,93 | 3,83 | 3,86 | -0,87% | 89.490,00 |
| 05.02.2024 | 3,90 | 3,99 | 3,87 | 3,90 | -0,10% | 43.244,00 |
| 02.02.2024 | 3,91 | 3,99 | 3,90 | 3,90 | 0,93% | 56.503,00 |
| 01.02.2024 | 4,05 | 4,05 | 3,87 | 3,87 | -3,16% | 117.127,00 |
| 31.01.2024 | 3,97 | 4,08 | 3,96 | 3,99 | 1,42% | 243.921,00 |
| 30.01.2024 | 4,09 | 4,20 | 3,94 | 3,94 | -4,28% | 227.608,00 |
| 29.01.2024 | 4,09 | 4,33 | 4,05 | 4,11 | 0,39% | 307.110,00 |
| 26.01.2024 | 4,09 | 4,10 | 4,03 | 4,10 | 0,49% | 94.005,00 |
| 25.01.2024 | 4,10 | 4,15 | 4,04 | 4,08 | -0,10% | 83.837,00 |
| 24.01.2024 | 4,08 | 4,25 | 4,06 | 4,08 | 1,19% | 240.155,00 |
| 23.01.2024 | 4,04 | 4,07 | 3,97 | 4,03 | 1,10% | 122.169,00 |
| 22.01.2024 | 3,92 | 4,02 | 3,91 | 3,99 | 4,07% | 182.349,00 |
| 19.01.2024 | 4,00 | 4,05 | 3,81 | 3,83 | -3,96% | 304.463,00 |
| 18.01.2024 | 4,05 | 4,10 | 3,98 | 3,99 | -1,72% | 193.805,00 |
| 17.01.2024 | 4,12 | 4,17 | 4,05 | 4,06 | -3,10% | 123.837,00 |
| 16.01.2024 | 4,22 | 4,24 | 4,12 | 4,19 | -0,24% | 125.466,00 |
| 15.01.2024 | 4,45 | 4,45 | 4,20 | 4,20 | -4,02% | 217.130,00 |
| 12.01.2024 | 4,18 | 4,44 | 4,18 | 4,38 | 4,94% | 352.990,00 |
| 11.01.2024 | 4,33 | 4,35 | 4,17 | 4,17 | -2,80% | 213.912,00 |
| 10.01.2024 | 4,35 | 4,42 | 4,28 | 4,29 | -1,52% | 167.542,00 |
| 09.01.2024 | 4,41 | 4,44 | 4,24 | 4,36 | -4,85% | 535.082,00 |
| 08.01.2024 | 4,45 | 4,58 | 4,43 | 4,58 | 2,37% | 155.008,00 |
| 05.01.2024 | 4,56 | 4,56 | 4,44 | 4,47 | -2,87% | 272.611,00 |
| 04.01.2024 | 4,69 | 4,73 | 4,54 | 4,60 | 0,66% | 292.886,00 |
| 03.01.2024 | 4,68 | 4,74 | 4,54 | 4,57 | -2,14% | 156.564,00 |
| 02.01.2024 | 4,86 | 4,89 | 4,66 | 4,67 | -2,46% | 209.395,00 |
| 29.12.2023 | 4,88 | 4,90 | 4,79 | 4,79 | -2,20% | 190.257,00 |
| 28.12.2023 | 4,92 | 5,01 | 4,86 | 4,90 | 1,03% | 170.563,00 |
| 27.12.2023 | 4,82 | 5,04 | 4,78 | 4,85 | 0,71% | 282.438,00 |
| 22.12.2023 | 4,93 | 4,93 | 4,78 | 4,82 | -1,71% | 207.610,00 |
| 21.12.2023 | 4,90 | 4,99 | 4,89 | 4,90 | -1,01% | 88.836,00 |
| 20.12.2023 | 4,97 | 5,02 | 4,88 | 4,95 | 0,00% | 173.011,00 |
| 19.12.2023 | 4,92 | 5,02 | 4,84 | 4,95 | 1,31% | 258.237,00 |
| 18.12.2023 | 4,89 | 4,89 | 4,89 | 4,89 | -4,20% | 349.351,00 |
| 15.12.2023 | 5,05 | 5,25 | 5,04 | 5,10 | 1,59% | 605.544,00 |
| 14.12.2023 | 5,13 | 5,28 | 4,96 | 5,02 | -7,38% | 1.141.400,00 |
| 13.12.2023 | 5,52 | 5,60 | 5,42 | 5,42 | -2,34% | 109.413,00 |
| 12.12.2023 | 5,68 | 5,74 | 5,53 | 5,55 | -2,29% | 127.800,00 |
| 11.12.2023 | 5,85 | 5,85 | 5,65 | 5,68 | -3,15% | 147.876,00 |
| 08.12.2023 | 5,94 | 5,99 | 5,84 | 5,87 | -1,01% | 73.167,00 |
| 07.12.2023 | 6,02 | 6,05 | 5,86 | 5,93 | -1,25% | 70.148,00 |
| 06.12.2023 | 5,89 | 6,20 | 5,78 | 6,00 | 3,99% | 218.917,00 |
| 05.12.2023 | 5,77 | 5,77 | 5,77 | 5,77 | -2,20% | 153.092,00 |
| 04.12.2023 | 6,12 | 6,15 | 5,90 | 5,90 | -2,88% | 161.191,00 |