WKN: | 914506 |
ISIN: | ES0112501012 |
Land: | Spanien |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Ebro Foods-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
17,36 17,36 |
17,36 17,36 |
17,36 | 17,36 |
0 -1,59% |
-1,59% |
15.07.2025 |
17,64 17,64 |
17,64 17,64 |
17,64 | 17,64 |
0 3,40% |
3,40% |
14.07.2025 |
17,06 17,06 |
17,06 17,06 |
17,06 | 17,06 |
0 -1,84% |
-1,84% |
11.07.2025 |
17,38 17,38 |
17,38 17,38 |
17,38 | 17,38 |
0 -0,46% |
-0,46% |
10.07.2025 |
17,46 17,46 |
17,46 17,46 |
17,46 | 17,46 |
0 0,92% |
0,92% |
09.07.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 0,46% |
0,46% |
08.07.2025 |
17,22 17,22 |
17,22 17,22 |
17,22 | 17,22 |
0 -0,58% |
-0,58% |
07.07.2025 |
17,32 17,32 |
17,32 17,32 |
17,32 | 17,32 |
0 0,70% |
0,70% |
04.07.2025 |
17,20 17,20 |
17,20 17,20 |
17,20 | 17,20 |
0 -0,58% |
-0,58% |
03.07.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 -1,14% |
-1,14% |
02.07.2025 |
17,50 17,50 |
17,50 17,50 |
17,50 | 17,50 |
0 1,16% |
1,16% |
01.07.2025 |
17,30 17,30 |
17,30 17,30 |
17,30 | 17,30 |
0 -1,26% |
-1,26% |
30.06.2025 |
17,52 17,52 |
17,52 17,52 |
17,52 | 17,52 |
0 0,92% |
0,92% |
27.06.2025 |
17,36 17,36 |
17,36 17,36 |
17,36 | 17,36 |
0 -0,80% |
-0,80% |
26.06.2025 |
17,50 17,50 |
17,50 17,50 |
17,50 | 17,50 |
0 -0,79% |
-0,79% |
25.06.2025 |
17,64 17,64 |
17,64 17,64 |
17,64 | 17,64 |
0 -1,23% |
-1,23% |
24.06.2025 |
17,86 17,86 |
17,86 17,86 |
17,86 | 17,86 |
0 2,06% |
2,06% |
23.06.2025 |
17,50 17,50 |
17,50 17,50 |
17,50 | 17,50 |
0 -1,46% |
-1,46% |
20.06.2025 |
17,76 17,76 |
17,76 17,76 |
17,76 | 17,76 |
0 2,07% |
2,07% |
19.06.2025 |
17,40 17,40 |
17,40 17,40 |
17,40 | 17,40 |
0 -0,91% |
-0,91% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
15,68 16,06 |
16,30 15,66 |
15,66 | 16,06 | 2,42% |
Februar |
16,06 16,20 |
16,80 15,78 |
15,78 | 16,20 | 0,87% |
März |
16,20 16,56 |
16,88 16,02 |
16,02 | 16,56 | 2,22% |
April |
16,56 17,06 |
17,26 16,22 |
16,22 | 17,06 | 3,02% |
Mai |
17,06 17,62 |
17,64 16,78 |
16,78 | 17,62 | 3,28% |
Juni |
17,62 17,50 |
17,92 17,38 |
17,38 | 17,50 | -0,68% |
Juli |
17,50 17,62 |
17,62 17,06 |
17,06 | 17,62 | 0,69% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
15,68 17,62 |
17,92 15,66 |
15,66 | 17,62 | 12,37% |
2024 |
15,44 15,68 |
16,44 14,46 |
14,46 | 15,68 | 1,55% |
2023 |
14,62 15,44 |
17,12 14,56 |
14,56 | 15,44 | 5,61% |
2022 |
16,88 14,62 |
17,18 14,60 |
14,60 | 14,62 | -13,39% |
2021 |
19,20 16,88 |
19,20 16,16 |
16,16 | 16,88 | -12,08% |
2020 |
19,53 19,20 |
20,70 15,87 |
15,87 | 19,20 | -1,69% |
2019 |
17,36 19,53 |
20,10 17,33 |
17,33 | 19,53 | 12,50% |
2018 |
19,40 17,36 |
21,48 16,34 |
16,34 | 17,36 | -10,52% |
2017 |
19,97 19,40 |
21,18 18,70 |
18,70 | 19,40 | -2,85% |
2016 |
18,26 19,97 |
21,20 16,83 |
16,83 | 19,97 | 9,36% |
2015 |
13,75 18,26 |
18,85 13,71 |
13,71 | 18,26 | 32,80% |
2014 |
16,94 13,75 |
17,14 13,46 |
13,46 | 13,75 | -18,83% |
2013 |
14,84 16,94 |
17,64 14,20 |
14,20 | 16,94 | 14,15% |
2012 |
13,96 14,84 |
15,25 12,17 |
12,17 | 14,84 | 6,30% |
2011 |
15,66 13,96 |
17,03 12,05 |
12,05 | 13,96 | -10,86% |
2010 |
14,16 15,66 |
16,60 13,09 |
13,09 | 15,66 | 10,59% |
2009 |
9,71 14,16 |
14,28 8,22 |
8,22 | 14,16 | 45,83% |
2008 |
12,37 9,71 |
13,84 9,42 |
9,42 | 9,71 | -21,50% |
2007 |
18,64 12,37 |
19,24 12,37 |
12,37 | 12,37 | -33,64% |
2006 |
13,83 18,64 |
18,95 13,72 |
13,72 | 18,64 | 34,78% |
2005 |
10,42 13,83 |
15,44 10,28 |
10,28 | 13,83 | 32,73% |
2004 |
8,84 10,42 |
10,42 8,84 |
8,84 | 10,42 | 17,87% |
2003 |
7,76 8,84 |
8,97 4,65 |
4,65 | 8,84 | 13,92% |
2002 |
8,71 7,76 |
9,98 6,97 |
6,97 | 7,76 | -10,91% |
2001 |
7,79 8,71 |
9,11 7,13 |
7,13 | 8,71 | 11,81% |
2000 |
10,23 7,79 |
10,23 7,79 |
7,79 | 7,79 | -23,85% |
1999 |
14,24 10,23 |
14,24 8,91 |
8,91 | 10,23 | -28,16% |
1998 |
10,29 14,24 |
16,87 10,29 |
10,29 | 14,24 | 38,39% |
1997 |
7,26 10,29 |
11,24 7,26 |
7,26 | 10,29 | 41,74% |
1996 |
7,29 7,26 |
7,29 7,26 |
7,26 | 7,26 | -0,41% |