Echtzeit-Aktienkurs Ebro Foods S.A.
Bid:
Ask:
Aktienkurse zur Ebro Foods S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
| 09.12.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
| 02.12.2021 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
| 30.11.2021 | 17,03 | 17,03 | 16,98 | 16,98 | 0,00% | - |
| 24.11.2021 | 17,00 | 17,00 | 16,97 | 16,98 | -0,59% | - |
| 18.11.2021 | 17,08 | 17,08 | 17,08 | 17,08 | 0,68% | - |
| 11.11.2021 | 16,97 | 16,97 | 16,97 | 16,97 | -2,47% | - |
| 04.11.2021 | 17,39 | 17,40 | 17,39 | 17,40 | -0,17% | - |
| 03.11.2021 | 17,35 | 17,43 | 17,35 | 17,43 | inf% | - |
| 29.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 06.10.2021 | 16,56 | 16,60 | 16,46 | 16,48 | -4,13% | - |
| 09.09.2021 | 17,19 | 17,19 | 17,19 | 17,19 | 0,00% | - |
| 07.09.2021 | 17,26 | 17,26 | 17,19 | 17,19 | -0,41% | - |
| 06.09.2021 | 17,26 | 17,26 | 17,26 | 17,26 | 0,00% | - |
| 02.09.2021 | 17,26 | 17,26 | 17,26 | 17,26 | 0,00% | - |
| 01.09.2021 | 17,26 | 17,26 | 17,26 | 17,26 | 0,00% | - |
| 31.08.2021 | 17,26 | 17,26 | 17,26 | 17,26 | -6,25% | - |
| 25.08.2021 | 18,41 | 18,41 | 18,41 | 18,41 | -0,70% | - |
| 18.08.2021 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 12.08.2021 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 10.08.2021 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 09.08.2021 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 05.08.2021 | 18,54 | 18,54 | 18,54 | 18,54 | 0,00% | - |
| 03.08.2021 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | - |
| 02.08.2021 | 18,45 | 18,56 | 18,45 | 18,56 | -1,17% | - |
| 29.07.2021 | 18,78 | 18,78 | 18,78 | 18,78 | 0,00% | - |
| 28.07.2021 | 18,78 | 18,78 | 18,78 | 18,78 | 0,00% | - |
| 22.07.2021 | 18,78 | 18,78 | 18,78 | 18,78 | 0,00% | - |
| 20.07.2021 | 18,78 | 18,78 | 18,78 | 18,78 | 4,62% | - |
| 14.07.2021 | 17,95 | 17,95 | 17,95 | 17,95 | 1,04% | - |
| 13.07.2021 | 17,77 | 17,77 | 17,77 | 17,77 | -0,11% | - |
| 05.07.2021 | 17,79 | 17,79 | 17,79 | 17,79 | 0,00% | - |
| 02.07.2021 | 17,79 | 17,79 | 17,79 | 17,79 | 0,00% | - |
| 29.06.2021 | 17,79 | 17,81 | 17,79 | 17,79 | 0,71% | - |
| 22.06.2021 | 0,00 | 17,66 | 0,00 | 17,66 | 1,26% | - |
| 04.06.2021 | 17,44 | 17,44 | 17,44 | 17,44 | 0,00% | - |
| 31.05.2021 | 17,58 | 17,58 | 17,44 | 17,44 | 0,52% | - |
| 28.05.2021 | 17,35 | 17,35 | 17,35 | 17,35 | -0,03% | - |
| 27.05.2021 | 17,36 | 17,36 | 17,36 | 17,36 | 0,00% | - |
| 26.05.2021 | 17,37 | 17,37 | 17,36 | 17,36 | -0,49% | - |
| 21.05.2021 | 17,44 | 17,44 | 17,44 | 17,44 | 0,00% | - |
| 20.05.2021 | 17,44 | 17,44 | 17,44 | 17,44 | inf% | - |
| 17.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 30.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 19.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.03.2021 | 17,45 | 17,47 | 17,45 | 17,47 | 2,16% | - |
| 26.03.2021 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.03.2021 | 17,10 | 17,10 | 17,10 | 17,10 | -0,44% | - |
| 15.03.2021 | 17,25 | 17,25 | 17,18 | 17,18 | -0,87% | - |
| 12.03.2021 | 17,33 | 17,33 | 17,33 | 17,33 | 0,00% | - |
| 11.03.2021 | 17,33 | 17,33 | 17,33 | 17,33 | -1,62% | - |
| 23.02.2021 | 17,61 | 17,61 | 17,61 | 17,61 | 0,06% | - |
| 22.02.2021 | 17,60 | 17,60 | 17,59 | 17,60 | -4,37% | - |
| 18.01.2021 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | - |
| 15.01.2021 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | - |
| 13.01.2021 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | - |
| 12.01.2021 | 18,41 | 18,41 | 18,41 | 18,41 | 0,00% | - |
| 11.01.2021 | 18,44 | 18,44 | 18,41 | 18,41 | -1,29% | - |
| 08.01.2021 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 07.01.2021 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 06.01.2021 | 18,67 | 18,67 | 18,65 | 18,65 | -1,27% | - |
| 05.01.2021 | 18,89 | 18,89 | 18,89 | 18,89 | 0,03% | - |
| 04.01.2021 | 19,05 | 19,05 | 18,88 | 18,88 | -1,10% | - |
| 31.12.2020 | 18,70 | 19,21 | 18,52 | 19,09 | -0,10% | - |
| 30.12.2020 | 18,74 | 19,33 | 18,74 | 19,11 | -0,78% | - |
| 29.12.2020 | 18,58 | 19,47 | 18,56 | 19,26 | 0,84% | - |
| 28.12.2020 | 18,58 | 19,17 | 18,56 | 19,10 | 0,10% | - |
| 24.12.2020 | 19,11 | 19,67 | 19,00 | 19,08 | -0,52% | - |
| 23.12.2020 | 19,26 | 19,26 | 18,31 | 19,18 | -6,32% | - |
| 22.12.2020 | 19,96 | 20,88 | 19,26 | 20,48 | -0,12% | - |
| 21.12.2020 | 20,18 | 20,88 | 19,48 | 20,50 | -1,09% | - |
| 18.12.2020 | 19,93 | 21,10 | 19,23 | 20,73 | 1,34% | - |
| 17.12.2020 | 19,68 | 20,53 | 18,98 | 20,45 | 2,40% | - |
| 16.12.2020 | 19,65 | 20,13 | 19,26 | 19,97 | 0,50% | - |
| 15.12.2020 | 19,71 | 20,18 | 19,01 | 19,87 | -0,63% | - |
| 14.12.2020 | 19,61 | 20,20 | 18,91 | 20,00 | 0,93% | - |
| 11.12.2020 | 19,79 | 20,38 | 19,26 | 19,81 | -0,40% | - |
| 10.12.2020 | 20,08 | 20,11 | 19,26 | 19,89 | 0,56% | - |
| 09.12.2020 | 19,26 | 19,95 | 19,25 | 19,78 | 0,71% | - |
| 08.12.2020 | 20,32 | 20,32 | 19,26 | 19,64 | -0,51% | - |
| 07.12.2020 | 19,21 | 19,84 | 19,21 | 19,74 | 0,56% | - |
| 04.12.2020 | 18,73 | 20,00 | 18,73 | 19,63 | 0,82% | - |
| 03.12.2020 | 20,23 | 20,23 | 19,40 | 19,47 | -1,72% | - |
| 02.12.2020 | 19,66 | 19,94 | 19,63 | 19,81 | 0,20% | - |
| 01.12.2020 | 19,57 | 20,18 | 19,57 | 19,77 | -0,70% | - |
| 30.11.2020 | 19,57 | 20,18 | 19,15 | 19,91 | 2,42% | - |
| 27.11.2020 | 19,88 | 20,11 | 19,08 | 19,44 | 0,00% | - |
| 26.11.2020 | 18,62 | 19,85 | 18,30 | 19,44 | 4,97% | - |
| 25.11.2020 | 19,07 | 19,07 | 18,27 | 18,52 | 0,43% | - |