11,475€
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,46 | 11,53 | 11,46 | 11,52 | 0,35% | - |
| 14.10.2025 | 11,49 | 11,50 | 11,22 | 11,48 | 0,48% | - |
| 13.10.2025 | 11,40 | 11,57 | 11,40 | 11,42 | 0,00% | - |
| 10.10.2025 | 11,76 | 11,78 | 11,40 | 11,42 | -2,18% | - |
| 09.10.2025 | 11,56 | 11,74 | 11,50 | 11,68 | 1,13% | - |
| 08.10.2025 | 11,90 | 11,94 | 11,53 | 11,55 | -3,02% | - |
| 07.10.2025 | 11,84 | 12,09 | 11,82 | 11,91 | 0,59% | - |
| 06.10.2025 | 11,67 | 11,89 | 11,64 | 11,84 | 1,37% | - |
| 03.10.2025 | 11,70 | 11,89 | 11,66 | 11,68 | -0,43% | - |
| 02.10.2025 | 12,35 | 12,38 | 11,68 | 11,73 | -4,71% | - |
| 01.10.2025 | 12,32 | 12,33 | 12,15 | 12,31 | -0,24% | - |
| 30.09.2025 | 12,03 | 12,34 | 12,01 | 12,34 | 3,44% | - |
| 29.09.2025 | 12,04 | 12,13 | 11,92 | 11,93 | -0,91% | - |
| 26.09.2025 | 12,02 | 12,13 | 11,94 | 12,04 | 0,08% | - |
| 25.09.2025 | 11,94 | 12,09 | 11,86 | 12,03 | 0,84% | - |
| 24.09.2025 | 11,98 | 12,02 | 11,90 | 11,93 | -1,16% | 2,00 |
| 23.09.2025 | 12,07 | 12,16 | 11,98 | 12,07 | -0,12% | - |
| 22.09.2025 | 12,09 | 12,10 | 11,88 | 12,08 | 0,33% | - |
| 19.09.2025 | 12,02 | 12,07 | 11,93 | 12,04 | 0,12% | - |
| 18.09.2025 | 11,97 | 12,09 | 11,89 | 12,03 | 0,50% | 8,00 |
| 17.09.2025 | 11,90 | 11,98 | 11,82 | 11,97 | 0,59% | - |
| 16.09.2025 | 12,15 | 12,16 | 11,88 | 11,90 | -1,90% | - |
| 15.09.2025 | 12,41 | 12,45 | 12,12 | 12,13 | -1,86% | - |
| 12.09.2025 | 12,31 | 12,36 | 12,02 | 12,36 | 0,57% | - |
| 11.09.2025 | 12,22 | 12,43 | 12,21 | 12,29 | 0,49% | - |
| 10.09.2025 | 11,95 | 12,27 | 11,95 | 12,23 | 2,39% | - |
| 09.09.2025 | 11,86 | 12,02 | 11,82 | 11,94 | 3,33% | - |
| 08.09.2025 | 11,56 | 11,64 | 11,53 | 11,56 | 0,00% | - |
| 05.09.2025 | 11,43 | 11,64 | 11,43 | 11,56 | 1,14% | - |
| 04.09.2025 | 11,33 | 11,44 | 11,21 | 11,43 | 1,02% | - |
| 03.09.2025 | 11,27 | 11,34 | 11,16 | 11,31 | 0,40% | - |
| 02.09.2025 | 11,50 | 11,51 | 11,20 | 11,27 | -2,13% | 250,00 |
| 01.09.2025 | 11,53 | 11,56 | 11,44 | 11,51 | -0,13% | - |
| 29.08.2025 | 11,52 | 11,62 | 11,35 | 11,53 | 0,04% | - |
| 28.08.2025 | 11,77 | 11,82 | 11,49 | 11,52 | -2,00% | - |
| 27.08.2025 | 12,40 | 12,41 | 11,40 | 11,76 | -5,24% | - |
| 26.08.2025 | 12,33 | 12,42 | 12,20 | 12,41 | 0,32% | - |
| 25.08.2025 | 12,28 | 12,39 | 12,23 | 12,37 | 0,65% | - |
| 22.08.2025 | 12,21 | 12,43 | 12,12 | 12,29 | 0,74% | - |
| 21.08.2025 | 11,60 | 12,22 | 11,60 | 12,20 | 5,04% | - |
| 20.08.2025 | 11,33 | 11,62 | 11,27 | 11,61 | 2,52% | - |
| 19.08.2025 | 10,31 | 11,37 | 10,30 | 11,33 | 9,90% | 819,00 |
| 18.08.2025 | 10,27 | 10,32 | 10,22 | 10,31 | 0,49% | 4,00 |
| 15.08.2025 | 10,46 | 10,47 | 10,16 | 10,26 | -1,82% | - |
| 14.08.2025 | 10,63 | 10,69 | 10,40 | 10,45 | -1,79% | 19,00 |
| 13.08.2025 | 10,57 | 10,68 | 10,54 | 10,64 | 0,66% | - |
| 12.08.2025 | 10,59 | 10,62 | 10,48 | 10,57 | 0,00% | - |
| 11.08.2025 | 10,59 | 10,73 | 10,49 | 10,57 | -0,38% | - |
| 08.08.2025 | 10,66 | 10,69 | 10,51 | 10,61 | -0,56% | - |
| 07.08.2025 | 10,53 | 10,67 | 10,47 | 10,67 | 1,33% | - |
| 06.08.2025 | 10,73 | 10,85 | 10,49 | 10,53 | -1,68% | 300,00 |
| 05.08.2025 | 10,78 | 10,87 | 10,59 | 10,71 | -0,65% | - |
| 04.08.2025 | 10,81 | 11,02 | 10,62 | 10,78 | -0,09% | - |
| 01.08.2025 | 11,01 | 11,03 | 10,71 | 10,79 | -2,18% | - |
| 31.07.2025 | 10,92 | 11,23 | 10,91 | 11,03 | 1,01% | - |
| 30.07.2025 | 11,05 | 11,09 | 10,88 | 10,92 | -1,22% | - |
| 29.07.2025 | 10,85 | 11,16 | 10,83 | 11,05 | 1,89% | - |
| 28.07.2025 | 10,77 | 10,86 | 10,62 | 10,85 | 1,21% | - |
| 25.07.2025 | 10,53 | 10,75 | 10,51 | 10,72 | 1,76% | 1,00 |
| 24.07.2025 | 10,45 | 10,59 | 10,39 | 10,53 | 0,81% | - |
| 23.07.2025 | 10,48 | 10,57 | 10,43 | 10,45 | -0,33% | - |
| 22.07.2025 | 10,59 | 10,61 | 10,46 | 10,48 | -0,90% | - |
| 21.07.2025 | 10,50 | 10,66 | 10,48 | 10,58 | 0,81% | - |
| 18.07.2025 | 10,61 | 10,62 | 10,47 | 10,49 | -1,08% | - |
| 17.07.2025 | 10,67 | 10,72 | 10,50 | 10,61 | -0,52% | - |
| 16.07.2025 | 10,57 | 10,77 | 10,56 | 10,66 | 0,90% | - |
| 15.07.2025 | 10,70 | 10,73 | 10,57 | 10,57 | -1,31% | - |
| 14.07.2025 | 10,60 | 10,72 | 10,53 | 10,71 | 0,56% | - |
| 11.07.2025 | 10,81 | 10,84 | 10,64 | 10,65 | -1,48% | - |
| 10.07.2025 | 10,66 | 10,99 | 10,66 | 10,81 | 1,22% | - |
| 09.07.2025 | 10,53 | 10,69 | 10,46 | 10,68 | 1,47% | - |
| 08.07.2025 | 10,46 | 10,55 | 10,39 | 10,52 | 0,62% | - |
| 07.07.2025 | 10,38 | 10,58 | 10,37 | 10,46 | 0,92% | - |
| 04.07.2025 | 10,25 | 10,37 | 10,13 | 10,36 | 1,02% | - |
| 03.07.2025 | 10,14 | 10,29 | 10,11 | 10,26 | 1,28% | - |
| 02.07.2025 | 10,44 | 10,47 | 10,09 | 10,13 | -3,06% | - |
| 01.07.2025 | 10,11 | 10,48 | 10,11 | 10,45 | 3,34% | - |
| 30.06.2025 | 10,13 | 10,21 | 10,06 | 10,11 | -0,07% | - |
| 27.06.2025 | 10,09 | 10,20 | 10,03 | 10,12 | 0,40% | - |
| 26.06.2025 | 10,33 | 10,44 | 10,04 | 10,08 | -2,33% | - |
| 25.06.2025 | 10,22 | 10,36 | 10,22 | 10,32 | 0,98% | - |
| 24.06.2025 | 10,27 | 10,45 | 10,12 | 10,22 | 0,10% | - |
| 23.06.2025 | 10,02 | 10,21 | 9,93 | 10,21 | 1,69% | - |
| 20.06.2025 | 10,14 | 10,17 | 10,03 | 10,04 | -0,69% | - |
| 19.06.2025 | 9,97 | 10,12 | 9,83 | 10,11 | 1,23% | - |
| 18.06.2025 | 10,09 | 10,09 | 9,83 | 9,98 | -0,92% | - |
| 17.06.2025 | 10,08 | 10,14 | 9,92 | 10,08 | -0,02% | - |
| 16.06.2025 | 10,11 | 10,24 | 10,08 | 10,08 | -0,30% | - |
| 13.06.2025 | 10,18 | 10,18 | 10,02 | 10,11 | -0,66% | - |
| 12.06.2025 | 10,10 | 10,33 | 10,09 | 10,18 | 0,79% | - |
| 11.06.2025 | 10,12 | 10,16 | 10,04 | 10,10 | -0,44% | - |
| 10.06.2025 | 10,12 | 10,24 | 10,09 | 10,14 | 0,17% | - |
| 09.06.2025 | 10,20 | 10,32 | 10,12 | 10,12 | -0,91% | - |
| 06.06.2025 | 10,24 | 10,26 | 10,21 | 10,22 | -0,20% | - |
| 05.06.2025 | 10,04 | 10,31 | 10,02 | 10,24 | 1,89% | - |
| 04.06.2025 | 9,93 | 10,08 | 9,93 | 10,05 | 1,18% | - |
| 03.06.2025 | 9,99 | 10,07 | 9,89 | 9,93 | -0,75% | - |
| 02.06.2025 | 9,84 | 10,06 | 9,79 | 10,00 | 1,65% | - |
| 30.05.2025 | 9,98 | 9,99 | 9,80 | 9,84 | -1,38% | - |
| 29.05.2025 | 10,00 | 10,00 | 9,96 | 9,98 | 0,30% | - |