Ebro Foods SA EBRO
BME · Spanien · Prozessindustrie
€17,92-0,02 (-0,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,92 | -0,11 % | €17,94 | €18,10 | €17,72 | 76,55K |
| 2026-09-30 | €17,94 | -0,33 % | €18,00 | €18,12 | €17,90 | 44,99K |
| 2026-09-29 | €18,00 | -1,75 % | €18,16 | €18,28 | €18,00 | 58,60K |
| 2026-09-28 | €18,32 | +0,33 % | €18,26 | €18,44 | €18,26 | 56,96K |
| 2026-09-25 | €18,26 | -0,22 % | €18,30 | €18,46 | €18,26 | 44,20K |
| 2026-09-24 | €18,30 | +0,33 % | €18,28 | €18,44 | €18,28 | 17,08K |
| 2026-09-23 | €18,24 | -0,76 % | €18,44 | €18,44 | €18,24 | 19,42K |
| 2026-09-22 | €18,38 | +0,11 % | €18,42 | €18,46 | €18,30 | 30,00K |
| 2026-09-21 | €18,36 | +0,66 % | €18,32 | €18,50 | €18,18 | 17,84K |
| 2026-09-18 | €18,24 | -0,76 % | €18,42 | €18,48 | €18,18 | 64,15K |
| 2026-09-17 | €18,38 | +0,11 % | €18,44 | €18,50 | €18,26 | 19,05K |
| 2026-09-16 | €18,36 | +0,33 % | €18,26 | €18,46 | €18,22 | 26,84K |
| 2026-09-15 | €18,30 | +0,33 % | €18,24 | €18,32 | €18,12 | 36,20K |
| 2026-09-14 | €18,24 | -0,11 % | €18,20 | €18,36 | €18,18 | 22,26K |
| 2026-09-11 | €18,26 | 0,00 % | €18,28 | €18,32 | €18,14 | 22,44K |
| 2026-09-10 | €18,26 | -0,33 % | €18,28 | €18,32 | €18,18 | 37,83K |
| 2026-09-09 | €18,32 | -0,33 % | €18,50 | €18,50 | €18,24 | 31,24K |
| 2026-09-08 | €18,38 | +0,22 % | €18,38 | €18,48 | €18,30 | 20,42K |
| 2026-09-07 | €18,34 | -0,33 % | €18,28 | €18,42 | €18,28 | 35,81K |
| 2026-09-04 | €18,40 | +0,99 % | €18,22 | €18,40 | €18,20 | 33,18K |
| 2026-09-03 | €18,22 | -1,73 % | €18,54 | €18,56 | €18,22 | 23,80K |
| 2026-09-02 | €18,54 | +0,98 % | €18,36 | €18,58 | €18,28 | 46,58K |
| 2026-09-01 | €18,36 | +0,33 % | €18,30 | €18,40 | €18,26 | 22,41K |
| 2026-08-31 | €18,30 | -0,33 % | €18,40 | €18,46 | €18,30 | 31,20K |
| 2026-08-28 | €18,36 | +0,77 % | €18,20 | €18,48 | €18,20 | 31,53K |
| 2026-08-27 | €18,22 | -0,44 % | €18,38 | €18,38 | €18,22 | 30,59K |
| 2026-08-26 | €18,30 | -0,54 % | €18,48 | €18,48 | €18,22 | 32,60K |
| 2026-08-25 | €18,40 | -0,43 % | €18,50 | €18,50 | €18,40 | 13,84K |
| 2026-08-24 | €18,48 | +0,98 % | €18,20 | €18,52 | €18,20 | 23,88K |
| 2026-08-21 | €18,30 | +0,55 % | €18,08 | €18,38 | €18,08 | 19,83K |
| 2026-08-20 | €18,20 | +0,11 % | €18,24 | €18,24 | €18,08 | 16,75K |
| 2026-08-19 | €18,18 | +0,78 % | €18,04 | €18,18 | €18,04 | 27,33K |
| 2026-08-18 | €18,04 | +0,45 % | €18,06 | €18,10 | €18,00 | 19,02K |
| 2026-08-17 | €17,96 | -0,77 % | €18,08 | €18,16 | €17,96 | 26,67K |
| 2026-08-14 | €18,10 | -0,44 % | €18,34 | €18,34 | €18,02 | 24,44K |
| 2026-08-13 | €18,18 | +0,55 % | €18,02 | €18,28 | €18,02 | 22,11K |
| 2026-08-12 | €18,08 | -0,55 % | €18,14 | €18,18 | €18,04 | 22,31K |
| 2026-08-11 | €18,18 | -0,55 % | €18,28 | €18,32 | €18,16 | 15,62K |
| 2026-08-10 | €18,28 | +0,33 % | €18,30 | €18,38 | €18,22 | 27,89K |
| 2026-08-07 | €18,22 | -0,33 % | €18,24 | €18,36 | €18,16 | 18,31K |
| 2026-08-06 | €18,28 | -0,33 % | €18,30 | €18,46 | €18,26 | 15,62K |
| 2026-08-05 | €18,34 | +0,11 % | €18,28 | €18,44 | €18,28 | 18,50K |
| 2026-08-04 | €18,32 | -0,76 % | €18,40 | €18,48 | €18,22 | 22,21K |
| 2026-08-03 | €18,46 | +0,87 % | €18,34 | €18,48 | €18,32 | 28,81K |
| 2026-07-31 | €18,30 | +0,22 % | €18,26 | €18,42 | €18,20 | 47,98K |
| 2026-07-30 | €18,26 | +0,33 % | €18,36 | €18,68 | €18,26 | 1,61M |
| 2026-07-29 | €18,20 | -0,33 % | €18,18 | €18,36 | €18,16 | 34,35K |
| 2026-07-28 | €18,26 | +0,33 % | €18,26 | €18,36 | €18,16 | 29,49K |
| 2026-07-27 | €18,20 | +0,66 % | €18,18 | €18,30 | €18,10 | 35,05K |
| 2026-07-24 | €18,08 | +0,11 % | €18,06 | €18,20 | €18,06 | 20,40K |
| 2026-07-23 | €18,06 | -1,10 % | €18,32 | €18,32 | €18,06 | 14,11K |
| 2026-07-22 | €18,26 | +0,66 % | €18,14 | €18,40 | €18,14 | 40,67K |
| 2026-07-21 | €18,14 | -0,44 % | €18,18 | €18,24 | €18,08 | 27,68K |
| 2026-07-20 | €18,22 | +0,22 % | €18,16 | €18,26 | €18,10 | 17,82K |
| 2026-07-17 | €18,18 | -0,66 % | €18,20 | €18,50 | €18,16 | 43,86K |
| 2026-07-16 | €18,30 | +0,77 % | €18,02 | €18,36 | €18,02 | 22,05K |
| 2026-07-15 | €18,16 | +0,33 % | €18,10 | €18,18 | €17,96 | 16,06K |
| 2026-07-14 | €18,10 | -0,44 % | €18,20 | €18,20 | €17,96 | 46,32K |
| 2026-07-13 | €18,18 | +1,45 % | €18,06 | €18,18 | €17,96 | 50,90K |
| 2026-07-10 | €17,92 | -1,32 % | €18,20 | €18,20 | €17,92 | 20,05K |
| 2026-07-09 | €18,16 | +0,11 % | €18,26 | €18,28 | €18,12 | 33,22K |
| 2026-07-08 | €18,14 | +0,22 % | €18,18 | €18,24 | €18,08 | 51,18K |
| 2026-07-07 | €18,10 | +1,46 % | €17,86 | €18,18 | €17,86 | 43,06K |
| 2026-07-06 | €17,84 | -1,55 % | €18,10 | €18,12 | €17,84 | 28,24K |
| 2026-07-03 | €18,12 | +0,22 % | €18,08 | €18,18 | €18,00 | 25,71K |
| 2026-07-02 | €18,08 | +1,23 % | €17,82 | €18,18 | €17,82 | 77,95K |
| 2026-07-01 | €17,86 | -0,11 % | €17,86 | €17,92 | €17,78 | 34,07K |
| 2026-06-30 | €17,88 | -0,22 % | €17,86 | €17,96 | €17,84 | 37,99K |
| 2026-06-29 | €17,92 | +0,11 % | €17,96 | €17,96 | €17,76 | 46,09K |
| 2026-06-26 | €17,90 | -0,89 % | €17,80 | €17,98 | €17,74 | 33,63K |
| 2026-06-25 | €18,06 | +0,67 % | €18,00 | €18,22 | €17,96 | 61,62K |
| 2026-06-24 | €17,94 | +0,22 % | €17,90 | €18,04 | €17,84 | 30,51K |
| 2026-06-23 | €17,90 | +0,34 % | €17,80 | €18,14 | €17,80 | 39,01K |
| 2026-06-22 | €17,84 | +0,11 % | €17,76 | €17,94 | €17,76 | 32,63K |
| 2026-06-19 | €17,82 | -0,11 % | €17,88 | €17,96 | €17,80 | 134,48K |
| 2026-06-18 | €17,84 | +0,11 % | €17,80 | €17,90 | €17,80 | 62,15K |
| 2026-06-17 | €17,82 | -0,67 % | €17,86 | €17,92 | €17,80 | 155,10K |
| 2026-06-16 | €17,94 | -0,22 % | €18,02 | €18,02 | €17,88 | 33,81K |
| 2026-06-15 | €17,98 | -0,33 % | €18,12 | €18,22 | €17,84 | 65,79K |
| 2026-06-12 | €18,04 | +0,78 % | €17,94 | €18,10 | €17,94 | 25,90K |
| 2026-06-11 | €17,90 | 0,00 % | €17,90 | €18,04 | €17,88 | 52,34K |
| 2026-06-10 | €17,90 | +0,11 % | €18,12 | €18,12 | €17,84 | 37,27K |
| 2026-06-09 | €17,88 | +0,45 % | €17,90 | €17,96 | €17,80 | 29,02K |
| 2026-06-08 | €17,80 | -0,78 % | €17,90 | €17,98 | €17,80 | 54,37K |
| 2026-06-05 | €17,94 | +0,34 % | €17,90 | €18,02 | €17,88 | 61,03K |
| 2026-06-04 | €17,88 | -0,56 % | €17,88 | €18,06 | €17,88 | 34,86K |
| 2026-06-03 | €17,98 | +0,11 % | €17,98 | €18,12 | €17,88 | 23,51K |
| 2026-06-02 | €17,96 | +0,45 % | €17,92 | €18,00 | €17,88 | 93,51K |
| 2026-06-01 | €17,88 | -0,67 % | €18,00 | €18,08 | €17,86 | 106,64K |
| 2026-05-29 | €18,00 | -0,11 % | €18,00 | €18,10 | €17,98 | 36,05K |