11,930€
-1,40%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,18 | 12,20 | 12,18 | 12,18 | 0,66% | - |
| 03.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,25% | 200,00 |
| 02.12.2025 | 12,42 | 12,42 | 12,13 | 12,13 | -3,81% | 3.122,00 |
| 01.12.2025 | 12,81 | 12,83 | 12,38 | 12,61 | -2,02% | 1.117,00 |
| 28.11.2025 | 12,74 | 12,87 | 12,74 | 12,87 | 1,66% | 3.425,00 |
| 27.11.2025 | 12,55 | 12,66 | 12,52 | 12,66 | 1,20% | 2.330,00 |
| 26.11.2025 | 12,46 | 12,57 | 12,46 | 12,51 | 1,46% | 2.170,00 |
| 25.11.2025 | 12,36 | 12,38 | 12,28 | 12,33 | 1,15% | 3.056,00 |
| 24.11.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 3,13% | 335,00 |
| 21.11.2025 | 11,75 | 11,84 | 11,75 | 11,82 | 2,52% | 990,00 |
| 20.11.2025 | 11,66 | 11,69 | 11,49 | 11,53 | 0,17% | - |
| 19.11.2025 | 11,51 | 11,52 | 11,51 | 11,51 | -0,26% | 780,00 |
| 18.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,54% | 10,00 |
| 17.11.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,51% | 250,00 |
| 14.11.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,69% | 100,00 |
| 13.11.2025 | 11,82 | 11,86 | 11,82 | 11,86 | 1,85% | 1.500,00 |
| 12.11.2025 | 11,66 | 11,81 | 11,61 | 11,65 | -0,21% | - |
| 11.11.2025 | 11,65 | 11,67 | 11,65 | 11,67 | -0,68% | 3.000,00 |
| 10.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,47% | 100,00 |
| 07.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 3,95% | 300,00 |
| 06.11.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,62% | 577,00 |
| 05.11.2025 | 11,57 | 11,87 | 11,21 | 11,21 | -1,28% | 4.691,00 |
| 04.11.2025 | 11,46 | 11,52 | 11,34 | 11,36 | -2,28% | - |
| 03.11.2025 | 11,48 | 11,66 | 11,48 | 11,62 | -1,06% | 15.370,00 |
| 31.10.2025 | 11,89 | 11,93 | 11,59 | 11,75 | -1,51% | - |
| 30.10.2025 | 11,70 | 12,03 | 11,69 | 11,93 | 1,79% | - |
| 29.10.2025 | 11,62 | 11,84 | 11,60 | 11,72 | 0,82% | - |
| 28.10.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,17% | 100,00 |
| 27.10.2025 | 11,50 | 11,74 | 11,39 | 11,64 | 2,37% | - |
| 24.10.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 0,62% | 20,00 |
| 23.10.2025 | 11,12 | 11,31 | 11,09 | 11,30 | 1,89% | - |
| 22.10.2025 | 11,17 | 11,27 | 11,03 | 11,09 | -0,81% | - |
| 21.10.2025 | 11,26 | 11,33 | 11,18 | 11,18 | -0,89% | - |
| 20.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -2,76% | 10,00 |
| 17.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,38% | 120,00 |
| 16.10.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,31% | 130,00 |
| 15.10.2025 | 11,51 | 11,53 | 11,27 | 11,37 | -1,04% | - |
| 14.10.2025 | 11,45 | 11,49 | 11,23 | 11,49 | -0,35% | - |
| 13.10.2025 | 11,55 | 11,57 | 11,40 | 11,53 | 1,05% | - |
| 10.10.2025 | 11,78 | 11,79 | 11,40 | 11,41 | -2,35% | - |
| 09.10.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 1,04% | 100,00 |
| 08.10.2025 | 11,90 | 11,94 | 11,54 | 11,56 | -3,67% | - |
| 07.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,31% | 1.000,00 |
| 06.10.2025 | 11,67 | 11,86 | 11,65 | 11,85 | 0,64% | - |
| 03.10.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -2,81% | 100,00 |
| 02.10.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,74% | 931,00 |
| 01.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,93% | 255,00 |
| 30.09.2025 | 12,01 | 12,33 | 12,00 | 12,32 | 2,37% | - |
| 29.09.2025 | 12,06 | 12,13 | 11,85 | 12,03 | -0,08% | - |
| 26.09.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,38% | 100,00 |
| 25.09.2025 | 11,97 | 12,09 | 11,86 | 12,00 | 0,42% | - |
| 24.09.2025 | 12,00 | 12,02 | 11,91 | 11,95 | -0,25% | - |
| 23.09.2025 | 12,06 | 12,15 | 11,97 | 11,98 | -0,75% | - |
| 22.09.2025 | 12,10 | 12,10 | 11,88 | 12,07 | -0,21% | - |
| 19.09.2025 | 12,01 | 12,10 | 11,94 | 12,09 | 0,54% | - |
| 18.09.2025 | 11,96 | 12,09 | 11,88 | 12,03 | 1,14% | - |
| 17.09.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,00% | 429,00 |
| 16.09.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -2,06% | 200,00 |
| 15.09.2025 | 12,43 | 12,44 | 12,12 | 12,14 | 1,34% | - |
| 12.09.2025 | 12,23 | 12,23 | 11,98 | 11,98 | -2,16% | 700,00 |
| 11.09.2025 | 12,22 | 12,25 | 12,21 | 12,25 | 0,33% | - |
| 10.09.2025 | 11,97 | 12,28 | 11,95 | 12,21 | 2,09% | 83,00 |
| 09.09.2025 | 11,84 | 12,02 | 11,83 | 11,96 | 0,89% | - |
| 08.09.2025 | 11,57 | 11,87 | 11,52 | 11,85 | 3,04% | - |
| 05.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,14% | 100,00 |
| 04.09.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 0,80% | 100,00 |
| 03.09.2025 | 11,20 | 11,28 | 11,17 | 11,28 | 0,27% | 625,00 |