13,900€
-0,71%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 0,64% | 17,00 |
| 28.05.2026 | 13,85 | 14,00 | 13,85 | 14,00 | 0,57% | 27,00 |
| 27.05.2026 | 13,96 | 14,10 | 13,92 | 13,92 | 0,14% | 24,00 |
| 26.05.2026 | 14,04 | 14,04 | 13,90 | 13,90 | -0,43% | 111,00 |
| 25.05.2026 | 13,89 | 13,97 | 13,89 | 13,96 | 2,05% | 63,00 |
| 22.05.2026 | 13,69 | 13,69 | 13,68 | 13,68 | -0,51% | 5,00 |
| 21.05.2026 | 13,79 | 13,79 | 13,75 | 13,75 | 0,36% | 46,00 |
| 20.05.2026 | 13,33 | 13,76 | 13,32 | 13,70 | 2,24% | 421,00 |
| 19.05.2026 | 13,15 | 13,49 | 13,15 | 13,40 | 2,29% | 27,00 |
| 18.05.2026 | 13,03 | 13,10 | 12,95 | 13,10 | -1,28% | 159,00 |
| 15.05.2026 | 13,45 | 13,45 | 13,23 | 13,27 | -2,78% | 69,00 |
| 14.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 1,26% | 10,00 |
| 13.05.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,30% | 3,00 |
| 12.05.2026 | 13,56 | 13,56 | 13,43 | 13,52 | -0,44% | 205,00 |
| 11.05.2026 | 13,56 | 13,58 | 13,56 | 13,58 | -0,07% | 183,00 |
| 08.05.2026 | 13,45 | 13,66 | 13,45 | 13,59 | 1,95% | 434,00 |
| 07.05.2026 | 12,48 | 13,51 | 12,48 | 13,33 | 7,24% | 1.120,00 |
| 06.05.2026 | 12,39 | 12,43 | 12,35 | 12,43 | 1,47% | 80,00 |
| 05.05.2026 | 12,47 | 12,47 | 12,20 | 12,25 | -1,53% | 9,00 |
| 04.05.2026 | 13,17 | 13,17 | 12,44 | 12,44 | -3,79% | 483,00 |
| 30.04.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 0,39% | 13,00 |
| 29.04.2026 | 12,94 | 12,99 | 12,88 | 12,88 | -0,08% | 103,00 |
| 28.04.2026 | 12,97 | 13,08 | 12,84 | 12,89 | 0,62% | 567,00 |
| 27.04.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 0,31% | 23,00 |
| 24.04.2026 | 12,78 | 12,78 | 12,73 | 12,77 | 0,87% | 75,00 |
| 23.04.2026 | 12,62 | 12,80 | 12,51 | 12,66 | -0,78% | - |
| 22.04.2026 | 12,78 | 12,80 | 12,72 | 12,76 | -0,62% | 2.576,00 |
| 21.04.2026 | 12,64 | 13,20 | 12,64 | 12,84 | 2,56% | 131,00 |
| 20.04.2026 | 12,42 | 12,52 | 12,42 | 12,52 | -0,40% | 328,00 |
| 17.04.2026 | 12,69 | 12,69 | 12,57 | 12,57 | 0,40% | 168,00 |
| 16.04.2026 | 12,46 | 12,52 | 12,45 | 12,52 | 1,79% | 2.206,00 |
| 15.04.2026 | 12,63 | 12,63 | 11,80 | 12,30 | -2,77% | 4.861,00 |
| 14.04.2026 | 12,89 | 12,89 | 12,55 | 12,65 | -1,71% | 13.362,00 |
| 13.04.2026 | 12,44 | 12,92 | 12,44 | 12,87 | 2,14% | 102,00 |
| 10.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,00% | 8,00 |
| 09.04.2026 | 12,47 | 12,55 | 12,30 | 12,48 | -0,83% | - |
| 08.04.2026 | 12,97 | 12,97 | 12,50 | 12,58 | 1,62% | 2.471,00 |
| 07.04.2026 | 12,37 | 12,41 | 12,37 | 12,38 | 1,31% | 655,00 |
| 02.04.2026 | 12,23 | 12,23 | 12,22 | 12,22 | -1,05% | 493,00 |
| 01.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 2,66% | 4,00 |
| 31.03.2026 | 12,15 | 12,15 | 12,03 | 12,03 | -0,04% | 3.771,00 |
| 30.03.2026 | 11,90 | 12,15 | 11,77 | 12,04 | 0,54% | - |
| 27.03.2026 | 12,22 | 12,22 | 11,78 | 11,97 | -2,29% | 7.321,00 |
| 26.03.2026 | 11,88 | 12,25 | 11,88 | 12,25 | 3,11% | 42,00 |
| 25.03.2026 | 11,81 | 11,96 | 11,81 | 11,88 | 0,34% | 4.713,00 |
| 24.03.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -3,43% | 1,00 |
| 23.03.2026 | 11,74 | 12,26 | 11,51 | 12,26 | 0,82% | 385,00 |
| 20.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -1,70% | 6,00 |
| 19.03.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -1,12% | 61,00 |
| 18.03.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -0,16% | 150,00 |
| 17.03.2026 | 12,48 | 12,54 | 12,48 | 12,53 | 2,12% | 164,00 |
| 16.03.2026 | 12,22 | 12,27 | 12,22 | 12,27 | -0,24% | 193,00 |
| 13.03.2026 | 12,28 | 12,34 | 12,28 | 12,30 | -1,84% | 147,00 |
| 12.03.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 0,24% | 40,00 |
| 11.03.2026 | 12,61 | 12,61 | 12,50 | 12,50 | -1,42% | 300,00 |
| 10.03.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,88% | 72,00 |
| 09.03.2026 | 12,07 | 12,63 | 11,95 | 12,57 | 0,96% | 671,00 |
| 06.03.2026 | 12,43 | 12,50 | 12,43 | 12,45 | -0,40% | 129,00 |
| 05.03.2026 | 12,32 | 12,50 | 12,09 | 12,50 | 0,56% | 379,00 |
| 04.03.2026 | 12,28 | 12,43 | 12,28 | 12,43 | 3,24% | 56,00 |
| 03.03.2026 | 11,87 | 12,09 | 11,87 | 12,04 | -0,58% | 107,00 |
| 02.03.2026 | 12,04 | 12,12 | 11,84 | 12,11 | -1,14% | 1.024,00 |
| 27.02.2026 | 11,88 | 12,28 | 11,88 | 12,25 | 3,55% | 976,00 |
| 26.02.2026 | 11,60 | 11,88 | 11,60 | 11,83 | 1,72% | 21,00 |
| 25.02.2026 | 11,60 | 11,63 | 11,58 | 11,63 | -0,60% | 60,00 |
| 24.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,60% | 72,00 |
| 23.02.2026 | 11,64 | 11,72 | 11,61 | 11,63 | -0,43% | 1.816,00 |
| 20.02.2026 | 11,57 | 11,70 | 11,57 | 11,68 | 1,04% | 1.325,00 |
| 19.02.2026 | 11,49 | 11,72 | 11,49 | 11,56 | 0,52% | 897,00 |
| 18.02.2026 | 11,05 | 11,50 | 11,05 | 11,50 | 5,02% | 740,00 |
| 17.02.2026 | 10,69 | 10,95 | 10,69 | 10,95 | 2,24% | 506,00 |
| 16.02.2026 | 10,96 | 10,96 | 10,69 | 10,71 | -3,43% | 9.217,00 |
| 13.02.2026 | 11,01 | 11,23 | 11,01 | 11,09 | -1,25% | 1.743,00 |
| 12.02.2026 | 12,60 | 12,60 | 11,08 | 11,23 | -10,87% | 9.347,00 |
| 11.02.2026 | 12,84 | 12,84 | 12,58 | 12,60 | -2,85% | 485,00 |
| 10.02.2026 | 12,97 | 12,97 | 12,97 | 12,97 | -1,22% | 403,00 |
| 09.02.2026 | 13,22 | 13,22 | 13,13 | 13,13 | 0,69% | 14,00 |
| 06.02.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -0,15% | 399,00 |
| 05.02.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 3,32% | 12,00 |
| 04.02.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,55% | 200,00 |
| 03.02.2026 | 13,14 | 13,17 | 12,62 | 12,71 | -2,72% | - |
| 02.02.2026 | 12,76 | 13,14 | 12,73 | 13,07 | 1,24% | - |
| 30.01.2026 | 12,85 | 13,08 | 12,81 | 12,91 | 0,90% | - |
| 29.01.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,31% | 3,00 |
| 28.01.2026 | 13,16 | 13,17 | 12,79 | 12,83 | -1,84% | - |
| 27.01.2026 | 13,12 | 13,12 | 13,07 | 13,07 | 1,16% | 2.835,00 |
| 26.01.2026 | 12,58 | 12,92 | 12,58 | 12,92 | 1,69% | 788,00 |
| 23.01.2026 | 12,50 | 12,72 | 12,49 | 12,71 | 1,56% | - |
| 22.01.2026 | 12,41 | 12,64 | 12,38 | 12,51 | 2,29% | - |
| 21.01.2026 | 12,33 | 12,33 | 12,23 | 12,23 | -1,33% | 900,00 |
| 20.01.2026 | 12,42 | 12,51 | 12,32 | 12,40 | 0,12% | - |
| 19.01.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,43% | 925,00 |
| 16.01.2026 | 12,28 | 12,57 | 12,26 | 12,56 | 2,28% | - |
| 15.01.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,81% | 2.750,00 |
| 14.01.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,80% | 125,00 |
| 13.01.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -2,95% | 125,00 |
| 12.01.2026 | 12,88 | 12,88 | 12,86 | 12,86 | -1,15% | 455,00 |
| 09.01.2026 | 13,29 | 13,30 | 12,97 | 13,01 | -1,74% | - |
| 08.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 0,23% | 260,00 |
| 07.01.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 2,32% | 50,00 |