11,925€
-1,32%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,04 | 12,18 | 11,93 | 11,97 | -0,99% | - |
| 03.12.2025 | 12,09 | 12,12 | 11,91 | 12,09 | 0,00% | - |
| 02.12.2025 | 12,84 | 12,84 | 12,07 | 12,09 | -5,77% | - |
| 01.12.2025 | 12,80 | 12,92 | 12,62 | 12,83 | 0,75% | - |
| 28.11.2025 | 12,65 | 12,91 | 12,63 | 12,73 | 0,67% | - |
| 27.11.2025 | 12,49 | 12,66 | 12,46 | 12,65 | 2,31% | - |
| 26.11.2025 | 12,52 | 12,53 | 12,34 | 12,36 | -0,32% | - |
| 25.11.2025 | 12,21 | 12,43 | 12,19 | 12,40 | 2,65% | - |
| 24.11.2025 | 11,97 | 12,24 | 11,92 | 12,08 | 3,60% | - |
| 21.11.2025 | 11,66 | 12,03 | 11,47 | 11,66 | -0,30% | - |
| 20.11.2025 | 11,50 | 11,71 | 11,50 | 11,70 | 0,82% | - |
| 19.11.2025 | 11,55 | 11,62 | 11,53 | 11,60 | 0,91% | - |
| 18.11.2025 | 11,64 | 11,80 | 11,49 | 11,50 | -1,25% | - |
| 17.11.2025 | 11,66 | 11,87 | 11,55 | 11,64 | 0,09% | - |
| 14.11.2025 | 11,72 | 11,82 | 11,59 | 11,63 | -1,52% | - |
| 13.11.2025 | 11,65 | 11,91 | 11,56 | 11,81 | 1,33% | - |
| 12.11.2025 | 11,67 | 11,80 | 11,61 | 11,66 | 1,08% | - |
| 11.11.2025 | 11,51 | 11,69 | 11,49 | 11,53 | 0,35% | - |
| 10.11.2025 | 11,56 | 11,76 | 11,45 | 11,49 | 0,44% | - |
| 07.11.2025 | 11,27 | 11,66 | 11,25 | 11,44 | 2,65% | - |
| 06.11.2025 | 11,07 | 11,51 | 11,05 | 11,15 | 1,41% | - |
| 05.11.2025 | 11,30 | 12,07 | 10,99 | 10,99 | -2,22% | - |
| 04.11.2025 | 11,44 | 11,52 | 11,24 | 11,24 | -1,83% | - |
| 03.11.2025 | 11,76 | 12,12 | 11,32 | 11,45 | -1,51% | - |
| 31.10.2025 | 11,89 | 12,03 | 11,59 | 11,63 | 0,22% | - |
| 30.10.2025 | 11,71 | 12,04 | 11,60 | 11,60 | -1,11% | - |
| 29.10.2025 | 11,61 | 11,85 | 11,60 | 11,73 | 2,00% | - |
| 28.10.2025 | 11,62 | 11,70 | 11,48 | 11,50 | -0,09% | - |
| 27.10.2025 | 11,49 | 11,74 | 11,39 | 11,51 | 0,88% | - |
| 24.10.2025 | 11,27 | 11,64 | 11,22 | 11,41 | 1,65% | - |
| 23.10.2025 | 11,09 | 11,33 | 11,06 | 11,23 | 1,86% | - |
| 22.10.2025 | 11,16 | 11,31 | 11,02 | 11,02 | -1,25% | - |
| 21.10.2025 | 11,27 | 11,32 | 11,16 | 11,16 | 0,18% | - |
| 20.10.2025 | 11,61 | 11,68 | 11,14 | 11,14 | -2,96% | - |
| 17.10.2025 | 11,30 | 11,55 | 11,19 | 11,48 | 2,32% | - |
| 16.10.2025 | 11,37 | 11,43 | 11,22 | 11,22 | -2,05% | - |
| 15.10.2025 | 11,37 | 11,50 | 11,28 | 11,46 | 1,55% | - |
| 14.10.2025 | 11,44 | 11,47 | 11,23 | 11,28 | -1,05% | - |
| 13.10.2025 | 11,53 | 11,56 | 11,40 | 11,40 | -1,21% | - |
| 10.10.2025 | 11,77 | 11,79 | 11,39 | 11,54 | -0,43% | - |
| 09.10.2025 | 11,53 | 11,75 | 11,50 | 11,59 | 0,26% | 250,00 |
| 08.10.2025 | 11,90 | 11,94 | 11,53 | 11,56 | -2,94% | - |
| 07.10.2025 | 11,89 | 12,08 | 11,81 | 11,91 | 2,67% | - |
| 06.10.2025 | 11,65 | 11,89 | 11,60 | 11,60 | 1,75% | - |
| 03.10.2025 | 11,70 | 11,90 | 11,40 | 11,40 | -1,55% | - |
| 02.10.2025 | 12,18 | 12,27 | 11,58 | 11,58 | -3,90% | - |
| 01.10.2025 | 12,29 | 12,31 | 12,05 | 12,05 | -1,31% | - |
| 30.09.2025 | 12,03 | 12,34 | 12,01 | 12,21 | 1,83% | - |
| 29.09.2025 | 12,07 | 12,13 | 11,84 | 11,99 | -0,62% | - |
| 26.09.2025 | 11,98 | 12,13 | 11,93 | 12,07 | 0,88% | - |
| 25.09.2025 | 11,96 | 12,09 | 11,86 | 11,96 | 0,17% | - |
| 24.09.2025 | 12,01 | 12,02 | 11,90 | 11,94 | -0,91% | - |
| 23.09.2025 | 12,06 | 12,15 | 11,98 | 12,05 | 0,58% | - |
| 22.09.2025 | 12,09 | 12,10 | 11,88 | 11,98 | -0,70% | - |
| 19.09.2025 | 12,03 | 12,07 | 11,93 | 12,07 | 0,88% | - |
| 18.09.2025 | 11,82 | 12,09 | 11,80 | 11,96 | 0,00% | - |
| 17.09.2025 | 11,89 | 11,97 | 11,82 | 11,96 | 0,34% | - |
| 16.09.2025 | 12,15 | 12,16 | 11,88 | 11,92 | -2,09% | - |
| 15.09.2025 | 12,45 | 12,46 | 12,12 | 12,18 | 1,08% | - |
| 12.09.2025 | 12,25 | 12,28 | 12,03 | 12,05 | -1,95% | - |
| 11.09.2025 | 12,21 | 12,44 | 12,21 | 12,29 | 0,37% | - |
| 10.09.2025 | 11,95 | 12,26 | 11,94 | 12,24 | 2,26% | - |
| 09.09.2025 | 11,79 | 12,02 | 11,79 | 11,97 | 2,09% | - |
| 08.09.2025 | 11,58 | 11,73 | 11,46 | 11,73 | 2,22% | - |
| 05.09.2025 | 11,44 | 11,64 | 11,44 | 11,47 | 0,48% | - |
| 04.09.2025 | 11,29 | 11,44 | 11,16 | 11,42 | 0,88% | - |
| 03.09.2025 | 11,26 | 11,34 | 11,16 | 11,32 | 0,35% | - |
| 02.09.2025 | 11,49 | 11,50 | 11,19 | 11,28 | -2,21% | - |
| 01.09.2025 | 11,54 | 11,56 | 11,41 | 11,53 | 0,04% | - |
| 29.08.2025 | 11,53 | 11,62 | 11,35 | 11,53 | 0,04% | - |
| 28.08.2025 | 11,86 | 11,91 | 11,49 | 11,52 | -2,17% | 700,00 |
| 27.08.2025 | 12,35 | 12,43 | 11,39 | 11,78 | -5,23% | - |
| 26.08.2025 | 12,36 | 12,43 | 12,20 | 12,43 | 0,57% | - |
| 25.08.2025 | 12,31 | 12,39 | 12,23 | 12,36 | 0,49% | - |
| 22.08.2025 | 12,20 | 12,43 | 12,12 | 12,30 | 0,74% | 180,00 |
| 21.08.2025 | 11,64 | 12,22 | 11,62 | 12,21 | 5,08% | 500,00 |
| 20.08.2025 | 11,33 | 11,70 | 11,27 | 11,62 | 2,56% | - |
| 19.08.2025 | 10,30 | 11,37 | 10,30 | 11,33 | 9,90% | - |
| 18.08.2025 | 10,14 | 10,38 | 10,14 | 10,31 | 0,49% | - |
| 15.08.2025 | 10,44 | 10,46 | 10,15 | 10,26 | -1,82% | - |
| 14.08.2025 | 10,66 | 10,69 | 10,40 | 10,45 | -1,88% | - |
| 13.08.2025 | 10,56 | 10,68 | 10,50 | 10,65 | 0,66% | - |
| 12.08.2025 | 10,59 | 10,63 | 10,49 | 10,58 | 0,00% | - |
| 11.08.2025 | 10,63 | 10,77 | 10,49 | 10,58 | -0,38% | - |
| 08.08.2025 | 10,65 | 10,69 | 10,51 | 10,62 | -0,66% | - |
| 07.08.2025 | 10,50 | 10,69 | 10,47 | 10,69 | 1,42% | - |
| 06.08.2025 | 10,69 | 10,85 | 10,48 | 10,54 | -1,68% | - |
| 05.08.2025 | 10,80 | 10,87 | 10,59 | 10,72 | -0,65% | - |
| 04.08.2025 | 10,81 | 11,02 | 10,62 | 10,79 | 0,00% | - |
| 01.08.2025 | 11,03 | 11,03 | 10,71 | 10,79 | -2,09% | - |
| 31.07.2025 | 10,93 | 11,23 | 10,93 | 11,02 | 1,10% | - |
| 30.07.2025 | 11,05 | 11,10 | 10,88 | 10,90 | -1,45% | - |
| 29.07.2025 | 10,83 | 11,07 | 10,82 | 11,06 | 2,03% | - |
| 28.07.2025 | 10,71 | 10,85 | 10,70 | 10,84 | 1,03% | - |
| 25.07.2025 | 10,53 | 10,75 | 10,52 | 10,73 | 1,08% | - |
| 24.07.2025 | 10,45 | 10,65 | 10,39 | 10,61 | 1,58% | - |
| 23.07.2025 | 10,48 | 10,63 | 10,43 | 10,45 | -0,19% | - |
| 22.07.2025 | 10,58 | 10,63 | 10,46 | 10,47 | -1,13% | - |
| 21.07.2025 | 10,50 | 10,66 | 10,48 | 10,59 | 0,86% | - |
| 18.07.2025 | 10,61 | 10,71 | 10,46 | 10,50 | -1,04% | - |