15,460€
-0,26%
Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,38 | 15,44 | 15,34 | 15,42 | -0,52% | - |
| 18.04.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 1,04% | 247,00 |
| 17.04.2024 | 15,32 | 15,34 | 15,32 | 15,34 | 0,20% | 2.444,00 |
| 16.04.2024 | 15,20 | 15,44 | 15,12 | 15,31 | -0,33% | - |
| 15.04.2024 | 15,32 | 15,36 | 15,30 | 15,36 | 0,72% | 440,00 |
| 12.04.2024 | 15,52 | 15,56 | 15,23 | 15,25 | -0,85% | - |
| 11.04.2024 | 15,40 | 15,40 | 15,38 | 15,38 | 1,05% | 185,00 |
| 10.04.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 0,40% | 200,00 |
| 09.04.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -0,26% | 1.100,00 |
| 08.04.2024 | 15,22 | 15,22 | 15,14 | 15,20 | -0,26% | 267,00 |
| 05.04.2024 | 15,26 | 15,26 | 15,24 | 15,24 | 0,93% | 190,00 |
| 04.04.2024 | 15,12 | 15,20 | 15,10 | 15,10 | -0,53% | 845,00 |
| 03.04.2024 | 15,20 | 15,20 | 15,18 | 15,18 | -0,91% | 54,00 |
| 02.04.2024 | 15,50 | 15,50 | 15,32 | 15,32 | -1,03% | 467,00 |
| 28.03.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -1,09% | 550,00 |
| 27.03.2024 | 15,48 | 15,66 | 15,48 | 15,65 | 0,19% | - |
| 26.03.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,64% | 400,00 |
| 25.03.2024 | 15,46 | 15,58 | 15,46 | 15,52 | -0,26% | 366,00 |
| 22.03.2024 | 15,58 | 15,58 | 15,56 | 15,56 | 0,78% | 588,00 |
| 21.03.2024 | 15,30 | 15,44 | 15,28 | 15,44 | 0,52% | 1.862,00 |
| 20.03.2024 | 15,26 | 15,36 | 15,26 | 15,36 | 0,39% | 1.395,00 |
| 19.03.2024 | 15,30 | 15,34 | 15,30 | 15,30 | -0,26% | 575,00 |
| 18.03.2024 | 15,32 | 15,42 | 15,32 | 15,34 | -0,65% | 1.106,00 |
| 15.03.2024 | 15,42 | 15,44 | 15,42 | 15,44 | 3,07% | 250,00 |
| 14.03.2024 | 14,98 | 15,00 | 14,98 | 14,98 | -1,19% | 451,00 |
| 13.03.2024 | 15,12 | 15,16 | 15,12 | 15,16 | 1,07% | 1.115,00 |
| 12.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 50,00 |
| 11.03.2024 | 14,78 | 14,90 | 14,78 | 14,90 | 1,71% | 3.890,00 |
| 08.03.2024 | 14,67 | 14,72 | 14,59 | 14,65 | -0,34% | - |
| 07.03.2024 | 14,58 | 14,70 | 14,54 | 14,70 | 0,41% | 4.208,00 |
| 06.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,14% | 100,00 |
| 05.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -1,08% | 250,00 |
| 04.03.2024 | 14,62 | 14,78 | 14,62 | 14,78 | -1,73% | 343,00 |
| 01.03.2024 | 14,80 | 15,12 | 14,80 | 15,04 | 2,73% | 391,00 |
| 29.02.2024 | 14,52 | 14,64 | 14,50 | 14,64 | 0,97% | 285,00 |
| 28.02.2024 | 14,60 | 14,60 | 14,46 | 14,50 | -1,76% | 1.373,00 |
| 27.02.2024 | 14,70 | 14,76 | 14,70 | 14,76 | -0,27% | 14,00 |
| 26.02.2024 | 14,72 | 14,82 | 14,72 | 14,80 | 0,27% | 38,00 |
| 23.02.2024 | 14,82 | 14,82 | 14,72 | 14,76 | -0,40% | 224,00 |
| 22.02.2024 | 14,84 | 14,84 | 14,82 | 14,82 | 0,27% | 180,00 |
| 21.02.2024 | 14,72 | 14,88 | 14,72 | 14,78 | 1,79% | 1.750,00 |
| 20.02.2024 | 14,66 | 14,72 | 14,52 | 14,52 | -0,55% | 2.300,00 |
| 19.02.2024 | 14,56 | 14,60 | 14,56 | 14,60 | -0,27% | 300,00 |
| 16.02.2024 | 14,72 | 14,72 | 14,64 | 14,64 | -0,14% | 2.207,00 |
| 15.02.2024 | 14,94 | 14,94 | 14,66 | 14,66 | -0,95% | 490,00 |
| 14.02.2024 | 14,86 | 14,86 | 14,80 | 14,80 | -0,67% | 230,00 |
| 13.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 60,00 |
| 12.02.2024 | 14,90 | 15,02 | 14,90 | 15,00 | 0,54% | 799,00 |
| 09.02.2024 | 14,84 | 14,92 | 14,84 | 14,92 | -0,13% | 263,00 |
| 08.02.2024 | 15,08 | 15,08 | 14,94 | 14,94 | -0,40% | 771,00 |
| 07.02.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,13% | 202,00 |
| 06.02.2024 | 14,90 | 15,02 | 14,90 | 15,02 | 0,13% | 419,00 |
| 05.02.2024 | 14,94 | 15,04 | 14,94 | 15,00 | 0,54% | 321,00 |
| 02.02.2024 | 15,28 | 15,28 | 14,90 | 14,92 | -2,48% | 2.518,00 |
| 01.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,26% | 165,00 |
| 31.01.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -1,41% | 65,00 |
| 30.01.2024 | 15,48 | 15,56 | 15,48 | 15,56 | 0,39% | 178,00 |
| 29.01.2024 | 15,44 | 15,50 | 15,44 | 15,50 | 0,00% | 1.841,00 |
| 26.01.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,91% | 350,00 |
| 25.01.2024 | 15,30 | 15,46 | 15,30 | 15,36 | 1,19% | 391,00 |
| 24.01.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -0,78% | 1.000,00 |
| 23.01.2024 | 15,42 | 15,42 | 15,30 | 15,30 | -1,03% | 161,00 |
| 22.01.2024 | 15,62 | 15,62 | 15,28 | 15,46 | 0,65% | 3.121,00 |
| 19.01.2024 | 15,16 | 15,60 | 15,16 | 15,36 | 1,45% | 1.530,00 |
| 18.01.2024 | 15,10 | 15,18 | 15,02 | 15,14 | -1,24% | 334,00 |
| 17.01.2024 | 15,24 | 15,37 | 15,18 | 15,33 | -0,45% | - |
| 16.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 1.317,00 |
| 15.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,59% | 1,00 |
| 12.01.2024 | 15,44 | 15,45 | 15,27 | 15,31 | -0,84% | - |
| 11.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 0,13% | 300,00 |
| 10.01.2024 | 15,44 | 15,44 | 15,42 | 15,42 | -0,26% | 5,00 |
| 09.01.2024 | 15,50 | 15,50 | 15,46 | 15,46 | 0,39% | 125,00 |
| 08.01.2024 | 15,50 | 15,50 | 15,34 | 15,40 | -1,09% | 1.100,00 |
| 05.01.2024 | 15,56 | 15,61 | 15,48 | 15,57 | -0,32% | - |
| 04.01.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,39% | 100,00 |
| 03.01.2024 | 15,66 | 15,71 | 15,54 | 15,56 | -1,14% | - |
| 02.01.2024 | 15,62 | 15,74 | 15,62 | 15,74 | 0,77% | 501,00 |
| 29.12.2023 | 15,58 | 15,65 | 15,54 | 15,62 | 0,51% | - |
| 28.12.2023 | 15,56 | 15,56 | 15,50 | 15,54 | 0,26% | 1.114,00 |
| 27.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -0,13% | 1,00 |
| 22.12.2023 | 15,46 | 15,52 | 15,46 | 15,52 | 0,78% | 3.000,00 |
| 21.12.2023 | 15,38 | 15,46 | 15,38 | 15,40 | 0,79% | 64,00 |
| 20.12.2023 | 15,30 | 15,38 | 15,28 | 15,28 | 0,00% | 1.490,00 |
| 19.12.2023 | 15,32 | 15,32 | 15,18 | 15,28 | 0,53% | 1.110,00 |
| 18.12.2023 | 15,42 | 15,42 | 15,12 | 15,20 | -2,19% | 482,00 |
| 15.12.2023 | 15,54 | 15,54 | 15,54 | 15,54 | 0,13% | 1,00 |
| 14.12.2023 | 15,56 | 15,56 | 15,52 | 15,52 | -0,70% | 301,00 |
| 13.12.2023 | 15,60 | 15,65 | 15,45 | 15,63 | 0,00% | - |
| 12.12.2023 | 15,74 | 15,76 | 15,54 | 15,63 | -0,64% | - |
| 11.12.2023 | 15,76 | 15,78 | 15,63 | 15,73 | -0,25% | - |
| 08.12.2023 | 15,60 | 15,79 | 15,54 | 15,77 | 0,83% | - |
| 07.12.2023 | 15,64 | 15,64 | 15,64 | 15,64 | 0,45% | 5,00 |
| 06.12.2023 | 15,55 | 15,61 | 15,37 | 15,57 | 1,10% | - |
| 05.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,52% | 60,00 |
| 04.12.2023 | 15,46 | 15,48 | 15,46 | 15,48 | -1,28% | 230,00 |
| 01.12.2023 | 15,56 | 15,68 | 15,50 | 15,68 | 2,62% | 317,00 |
| 30.11.2023 | 15,68 | 15,68 | 15,21 | 15,28 | -2,36% | - |
| 29.11.2023 | 15,70 | 15,76 | 15,58 | 15,65 | 0,84% | - |
| 28.11.2023 | 15,62 | 15,62 | 15,52 | 15,52 | -0,83% | 255,00 |
| 27.11.2023 | 15,73 | 15,76 | 15,57 | 15,65 | -0,70% | - |