Börse:
16,808€
-2,45%
Echtzeit-Aktienkurs Ebix
Bid:
16,760€
Ask:
16,855€
Aktienkurse zur Ebix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 17,25 | 17,25 | 17,25 | 17,25 | 0,09% | 60,00 |
| 27.01.2023 | 17,87 | 18,03 | 17,19 | 17,23 | -1,26% | - |
| 26.01.2023 | 17,50 | 18,04 | 17,30 | 17,45 | 0,81% | - |
| 25.01.2023 | 17,31 | 17,31 | 17,31 | 17,31 | -5,86% | 20,00 |
| 24.01.2023 | 18,14 | 18,58 | 17,94 | 18,39 | 1,66% | - |
| 23.01.2023 | 17,67 | 18,45 | 17,42 | 18,09 | 4,40% | - |
| 20.01.2023 | 17,15 | 17,70 | 17,02 | 17,33 | 0,65% | - |
| 19.01.2023 | 17,61 | 17,63 | 16,70 | 17,21 | -4,38% | - |
| 18.01.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -1,00% | 60,00 |
| 17.01.2023 | 17,62 | 18,39 | 17,19 | 18,18 | 2,93% | - |
| 16.01.2023 | 17,63 | 17,68 | 17,61 | 17,67 | -2,40% | - |
| 13.01.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,46% | 1,00 |
| 12.01.2023 | 18,14 | 18,53 | 17,57 | 18,02 | -0,03% | - |
| 11.01.2023 | 17,45 | 18,66 | 17,22 | 18,02 | 9,54% | - |
| 10.01.2023 | 16,60 | 16,61 | 15,97 | 16,45 | -4,57% | - |
| 09.01.2023 | 17,15 | 17,24 | 17,15 | 17,24 | 1,11% | 60,00 |
| 06.01.2023 | 17,22 | 17,64 | 16,60 | 17,05 | -3,85% | - |
| 05.01.2023 | 18,57 | 18,64 | 17,66 | 17,73 | -7,64% | - |
| 04.01.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 2,18% | 30,00 |
| 03.01.2023 | 18,79 | 18,79 | 18,79 | 18,79 | -1,47% | 1.000,00 |
| 30.12.2022 | 19,07 | 19,07 | 19,07 | 19,07 | 1,54% | 200,00 |
| 29.12.2022 | 18,51 | 18,78 | 18,51 | 18,78 | 4,10% | 215,00 |
| 28.12.2022 | 18,04 | 18,04 | 18,04 | 18,04 | 0,19% | 78,00 |
| 27.12.2022 | 18,01 | 18,01 | 18,01 | 18,01 | -1,48% | 60,00 |
| 23.12.2022 | 18,28 | 18,28 | 18,28 | 18,28 | -1,22% | 19,00 |
| 22.12.2022 | 18,78 | 18,78 | 18,50 | 18,50 | 1,59% | 400,00 |
| 19.12.2022 | 18,21 | 18,21 | 18,21 | 18,21 | -0,25% | 1,00 |
| 16.12.2022 | 18,26 | 18,26 | 18,26 | 18,26 | -6,46% | 55,00 |
| 14.12.2022 | 19,52 | 19,52 | 19,52 | 19,52 | 2,15% | 27,00 |
| 12.12.2022 | 19,11 | 19,11 | 19,11 | 19,11 | 8,30% | 350,00 |
| 07.12.2022 | 17,42 | 17,64 | 17,42 | 17,64 | -0,68% | 77,00 |
| 06.12.2022 | 17,66 | 17,76 | 17,66 | 17,76 | -1,96% | 1.000,00 |
| 05.12.2022 | 18,12 | 18,12 | 18,12 | 18,12 | 2,46% | 80,00 |
| 30.11.2022 | 17,59 | 17,68 | 17,59 | 17,68 | -3,47% | 1.030,00 |
| 28.11.2022 | 18,32 | 18,32 | 18,32 | 18,32 | -1,69% | 20,00 |
| 25.11.2022 | 18,63 | 18,63 | 18,63 | 18,63 | 4,52% | 55,00 |
| 21.11.2022 | 17,93 | 17,93 | 17,82 | 17,83 | 2,53% | 6.350,00 |
| 18.11.2022 | 18,18 | 18,18 | 17,39 | 17,39 | -7,43% | 9.215,00 |
| 17.11.2022 | 18,78 | 18,78 | 18,78 | 18,78 | -23,69% | 50,00 |
| 16.11.2022 | 24,61 | 24,61 | 24,61 | 24,61 | 14,79% | 9,00 |
| 11.11.2022 | 22,85 | 22,85 | 21,33 | 21,44 | 0,80% | 1.011,00 |
| 10.11.2022 | 22,75 | 28,55 | 21,27 | 21,27 | 28,95% | 2.593,00 |
| 08.11.2022 | 16,50 | 16,50 | 16,50 | 16,50 | -6,60% | 250,00 |
| 07.11.2022 | 17,66 | 17,66 | 17,66 | 17,66 | -2,91% | 10,00 |
| 03.11.2022 | 18,19 | 18,19 | 18,19 | 18,19 | -3,04% | 1,00 |
| 02.11.2022 | 18,76 | 18,76 | 18,76 | 18,76 | -5,85% | 17,00 |
| 01.11.2022 | 19,93 | 19,93 | 19,93 | 19,93 | 11,47% | 50,00 |
| 21.10.2022 | 17,88 | 17,88 | 17,88 | 17,88 | -1,02% | 50,00 |
| 13.10.2022 | 18,06 | 18,06 | 18,06 | 18,06 | -9,70% | 37,00 |
| 05.10.2022 | 20,32 | 20,32 | 20,00 | 20,00 | 9,23% | 1.500,00 |
| 29.09.2022 | 18,31 | 18,31 | 18,31 | 18,31 | -6,34% | 999,00 |
| 27.09.2022 | 19,86 | 19,86 | 19,55 | 19,55 | -2,25% | 140,00 |
| 23.09.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -12,24% | 35,00 |
| 16.09.2022 | 22,79 | 22,79 | 22,79 | 22,79 | -4,84% | 69,00 |
| 12.09.2022 | 23,95 | 23,95 | 23,95 | 23,95 | 3,59% | 30,00 |
| 07.09.2022 | 23,12 | 23,12 | 23,12 | 23,12 | -1,41% | 66,00 |
| 06.09.2022 | 23,72 | 23,72 | 23,45 | 23,45 | -6,91% | 872,00 |
| 30.08.2022 | 25,19 | 25,19 | 25,19 | 25,19 | 1,78% | 50,00 |
| 26.08.2022 | 25,23 | 25,23 | 24,75 | 24,75 | 5,05% | 635,00 |
| 24.08.2022 | 23,56 | 23,56 | 23,56 | 23,56 | -1,83% | 1,00 |
| 23.08.2022 | 23,50 | 24,00 | 23,50 | 24,00 | 1,78% | 31,00 |
| 22.08.2022 | 23,58 | 23,58 | 23,58 | 23,58 | -0,97% | 300,00 |
| 18.08.2022 | 23,81 | 23,81 | 23,81 | 23,81 | 2,72% | 1,00 |
| 12.08.2022 | 24,22 | 24,22 | 23,18 | 23,18 | -6,83% | 633,00 |
| 11.08.2022 | 24,94 | 24,99 | 24,88 | 24,88 | 22,14% | 225,00 |
| 10.08.2022 | 20,37 | 20,37 | 20,37 | 20,37 | -18,00% | 40,00 |
| 08.08.2022 | 24,84 | 24,84 | 24,84 | 24,84 | 2,56% | 100,00 |
| 05.08.2022 | 24,22 | 24,22 | 24,22 | 24,22 | 7,93% | 216,00 |
| 02.08.2022 | 22,44 | 22,44 | 22,44 | 22,44 | 2,89% | 100,00 |
| 28.07.2022 | 21,81 | 21,81 | 21,81 | 21,81 | 2,15% | 120,00 |
| 22.07.2022 | 21,35 | 21,35 | 21,35 | 21,35 | 0,23% | 500,00 |
| 21.07.2022 | 21,30 | 21,30 | 21,30 | 21,30 | 8,73% | 27,00 |
| 19.07.2022 | 19,59 | 19,59 | 19,59 | 19,59 | 23,25% | 50,00 |
| 01.07.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -0,25% | 75,00 |
| 29.06.2022 | 15,76 | 15,94 | 15,76 | 15,94 | 6,66% | 165,00 |
| 22.06.2022 | 14,57 | 14,94 | 14,57 | 14,94 | -2,45% | 105,00 |
| 21.06.2022 | 15,50 | 15,50 | 15,32 | 15,32 | 3,03% | 35,00 |
| 17.06.2022 | 13,55 | 15,00 | 13,55 | 14,87 | 4,68% | 2.334,00 |
| 16.06.2022 | 21,26 | 21,26 | 12,30 | 14,20 | -37,39% | 9.051,00 |
| 13.06.2022 | 22,14 | 22,75 | 22,00 | 22,68 | -9,03% | 214,00 |
| 10.06.2022 | 24,93 | 24,93 | 24,93 | 24,93 | -13,35% | 100,00 |
| 06.06.2022 | 29,76 | 29,76 | 28,77 | 28,77 | 3,12% | 125,00 |
| 01.06.2022 | 27,90 | 27,90 | 27,90 | 27,90 | -0,75% | 99,00 |
| 31.05.2022 | 28,11 | 28,11 | 28,11 | 28,11 | 1,55% | 50,00 |
| 27.05.2022 | 27,68 | 27,68 | 27,68 | 27,68 | 3,67% | 100,00 |
| 24.05.2022 | 26,70 | 26,70 | 26,70 | 26,70 | -12,92% | 100,00 |
| 18.05.2022 | 30,50 | 30,66 | 30,50 | 30,66 | 16,22% | 108,00 |
| 09.05.2022 | 26,36 | 26,38 | 26,36 | 26,38 | -8,97% | 208,00 |
| 04.05.2022 | 28,98 | 28,98 | 28,98 | 28,98 | 1,26% | 85,00 |
| 03.05.2022 | 28,62 | 28,62 | 28,62 | 28,62 | 0,42% | 102,00 |
| 29.04.2022 | 29,21 | 29,21 | 28,50 | 28,50 | -1,69% | 63,00 |
| 22.04.2022 | 28,99 | 28,99 | 28,99 | 28,99 | -5,26% | 20,00 |
| 20.04.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 2,75% | 108,00 |
| 19.04.2022 | 29,78 | 29,78 | 29,78 | 29,78 | -1,06% | 60,00 |
| 08.04.2022 | 29,87 | 30,10 | 29,87 | 30,10 | -5,05% | 110,00 |
| 04.04.2022 | 31,70 | 31,70 | 31,70 | 31,70 | 6,95% | 10,00 |
| 01.04.2022 | 29,64 | 29,64 | 29,64 | 29,64 | -3,58% | 100,00 |
| 31.03.2022 | 30,76 | 30,76 | 30,74 | 30,74 | -9,48% | 178,00 |
| 29.03.2022 | 33,96 | 33,96 | 33,96 | 33,96 | 4,69% | 81,00 |
| 28.03.2022 | 32,20 | 32,44 | 32,20 | 32,44 | 0,43% | 1.630,00 |