14,595€
10,07%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 14,76 | 14,80 | 14,45 | 14,49 | 9,24% | 2.579,00 |
| 18.08.2026 | 13,12 | 13,29 | 13,11 | 13,26 | 1,69% | - |
| 17.08.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,23% | 4,00 |
| 14.08.2026 | 12,79 | 13,01 | 12,79 | 13,01 | 1,48% | 3,00 |
| 13.08.2026 | 12,88 | 12,89 | 12,78 | 12,82 | 1,02% | 364,00 |
| 12.08.2026 | 12,75 | 12,75 | 12,69 | 12,69 | -1,25% | 3,00 |
| 11.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,63% | 4,00 |
| 10.08.2026 | 13,05 | 13,05 | 12,77 | 12,77 | -1,92% | 235,00 |
| 07.08.2026 | 13,03 | 13,18 | 13,02 | 13,02 | -0,61% | 562,00 |
| 06.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,53% | 54,00 |
| 05.08.2026 | 12,98 | 13,17 | 12,98 | 13,17 | 0,77% | 1.358,00 |
| 04.08.2026 | 13,12 | 13,15 | 12,94 | 13,07 | 0,00% | - |
| 03.08.2026 | 13,26 | 13,26 | 13,01 | 13,07 | -0,76% | 212,00 |
| 31.07.2026 | 13,31 | 13,35 | 13,05 | 13,17 | -0,60% | - |
| 30.07.2026 | 12,89 | 13,26 | 12,86 | 13,25 | 2,47% | - |
| 29.07.2026 | 12,91 | 12,95 | 12,91 | 12,93 | -0,39% | 247,00 |
| 28.07.2026 | 12,95 | 12,98 | 12,93 | 12,98 | 0,62% | 2.112,00 |
| 27.07.2026 | 12,89 | 12,90 | 12,89 | 12,90 | 1,02% | 158,00 |
| 24.07.2026 | 12,47 | 12,77 | 12,42 | 12,77 | 2,32% | 205,00 |
| 23.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -2,73% | 100,00 |
| 22.07.2026 | 12,68 | 12,83 | 12,60 | 12,83 | -0,62% | 593,00 |
| 21.07.2026 | 12,98 | 13,08 | 12,91 | 12,91 | -0,39% | 371,00 |
| 20.07.2026 | 13,10 | 13,10 | 12,96 | 12,96 | -1,37% | 157,00 |
| 17.07.2026 | 13,11 | 13,14 | 13,11 | 13,14 | -0,38% | 173,00 |
| 16.07.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 1,00% | 6,00 |
| 15.07.2026 | 12,85 | 13,06 | 12,71 | 13,06 | 1,87% | 262,00 |
| 14.07.2026 | 12,79 | 12,82 | 12,79 | 12,82 | 0,47% | 79,00 |
| 13.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -1,31% | 39,00 |
| 10.07.2026 | 13,08 | 13,14 | 12,87 | 12,93 | -1,15% | - |
| 09.07.2026 | 13,03 | 13,08 | 13,03 | 13,08 | -1,06% | 134,00 |
| 08.07.2026 | 13,74 | 13,74 | 13,22 | 13,22 | -6,04% | 49,00 |
| 07.07.2026 | 13,99 | 14,07 | 13,99 | 14,07 | -0,85% | 28,00 |
| 06.07.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -0,70% | 4,00 |
| 03.07.2026 | 14,48 | 14,48 | 14,29 | 14,29 | -0,42% | 81,00 |
| 02.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 7,81% | 50,00 |
| 01.07.2026 | 13,52 | 13,52 | 13,31 | 13,31 | -0,52% | 3,00 |
| 30.06.2026 | 13,23 | 13,38 | 13,20 | 13,38 | 4,94% | 310,00 |
| 29.06.2026 | 12,49 | 12,75 | 12,49 | 12,75 | 1,84% | 1.570,00 |
| 26.06.2026 | 12,40 | 12,59 | 12,39 | 12,52 | 1,29% | - |
| 25.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 3,52% | 4,00 |
| 24.06.2026 | 12,06 | 12,06 | 11,94 | 11,94 | 0,59% | 59,00 |
| 23.06.2026 | 11,93 | 11,93 | 11,87 | 11,87 | -0,25% | 255,00 |
| 22.06.2026 | 11,94 | 11,94 | 11,90 | 11,90 | -1,00% | 153,00 |
| 19.06.2026 | 12,05 | 12,05 | 12,02 | 12,02 | -0,83% | 332,00 |
| 18.06.2026 | 12,10 | 12,12 | 12,02 | 12,12 | 0,00% | 535,00 |
| 17.06.2026 | 12,36 | 12,36 | 12,12 | 12,12 | -2,81% | 1.741,00 |
| 16.06.2026 | 12,75 | 12,75 | 12,47 | 12,47 | -2,04% | 5,00 |
| 15.06.2026 | 13,05 | 13,05 | 12,66 | 12,73 | -0,47% | 94,00 |
| 12.06.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 0,79% | 145,00 |
| 11.06.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 0,79% | 1,00 |
| 10.06.2026 | 12,60 | 12,65 | 12,59 | 12,59 | 0,32% | 194,00 |
| 09.06.2026 | 12,59 | 12,74 | 12,55 | 12,55 | -1,95% | 304,00 |
| 08.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,08% | 100,00 |
| 05.06.2026 | 12,91 | 12,94 | 12,91 | 12,94 | 0,62% | 9,00 |
| 04.06.2026 | 12,77 | 12,86 | 12,77 | 12,86 | 3,21% | 602,00 |
| 03.06.2026 | 12,50 | 12,50 | 12,46 | 12,46 | -3,19% | 3,00 |
| 02.06.2026 | 13,45 | 13,51 | 12,82 | 12,87 | -4,03% | 1.571,00 |
| 01.06.2026 | 13,39 | 13,41 | 13,35 | 13,41 | -4,83% | 239,00 |
| 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% | - |