11,445€
0,39%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,44 | 11,47 | 11,23 | 11,27 | -1,18% | - |
| 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% | - |
| 17.07.2025 | 10,66 | 10,73 | 10,50 | 10,61 | -0,38% | - |
| 16.07.2025 | 10,45 | 10,77 | 10,45 | 10,65 | 0,66% | - |
| 15.07.2025 | 10,68 | 10,73 | 10,56 | 10,58 | -1,12% | - |
| 14.07.2025 | 10,61 | 10,72 | 10,53 | 10,70 | 0,38% | - |
| 11.07.2025 | 10,82 | 10,84 | 10,64 | 10,66 | -1,48% | - |
| 10.07.2025 | 10,66 | 10,98 | 10,65 | 10,82 | 1,41% | - |
| 09.07.2025 | 10,52 | 10,69 | 10,46 | 10,67 | 1,43% | - |
| 08.07.2025 | 10,45 | 10,55 | 10,39 | 10,52 | 0,57% | - |
| 07.07.2025 | 10,38 | 10,58 | 10,37 | 10,46 | 0,97% | - |
| 04.07.2025 | 10,24 | 10,37 | 10,12 | 10,36 | 1,17% | - |
| 03.07.2025 | 10,13 | 10,29 | 10,11 | 10,24 | 1,09% | - |
| 02.07.2025 | 10,44 | 10,52 | 10,09 | 10,13 | -2,97% | - |
| 01.07.2025 | 10,11 | 10,48 | 10,08 | 10,44 | 3,24% | - |
| 30.06.2025 | 10,12 | 10,21 | 10,06 | 10,11 | -0,10% | - |
| 27.06.2025 | 9,92 | 10,20 | 9,92 | 10,12 | 0,60% | - |
| 26.06.2025 | 10,20 | 10,45 | 10,04 | 10,06 | -2,49% | - |
| 25.06.2025 | 10,22 | 10,36 | 10,21 | 10,32 | 0,98% | - |
| 24.06.2025 | 10,20 | 10,44 | 10,11 | 10,22 | 0,10% | - |
| 23.06.2025 | 10,02 | 10,21 | 9,93 | 10,21 | 1,97% | - |
| 20.06.2025 | 10,07 | 10,10 | 10,00 | 10,01 | -0,79% | 2.000,00 |
| 19.06.2025 | 9,97 | 10,12 | 9,83 | 10,09 | 1,13% | - |
| 18.06.2025 | 9,97 | 10,13 | 9,82 | 9,98 | -1,19% | - |
| 17.06.2025 | 10,09 | 10,14 | 9,93 | 10,10 | 0,10% | - |
| 16.06.2025 | 10,11 | 10,24 | 10,08 | 10,09 | -0,33% | - |
| 13.06.2025 | 10,14 | 10,17 | 9,97 | 10,12 | -0,46% | - |
| 12.06.2025 | 9,99 | 10,33 | 9,99 | 10,17 | 0,69% | - |
| 11.06.2025 | 10,16 | 10,17 | 10,04 | 10,10 | -0,59% | - |
| 10.06.2025 | 10,13 | 10,25 | 10,09 | 10,16 | 0,05% | - |
| 09.06.2025 | 10,21 | 10,32 | 10,12 | 10,15 | -0,73% | - |
| 06.06.2025 | 10,26 | 10,26 | 10,22 | 10,23 | -0,10% | - |
| 05.06.2025 | 10,04 | 10,31 | 9,93 | 10,24 | 1,89% | - |
| 04.06.2025 | 9,94 | 10,08 | 9,93 | 10,05 | 1,18% | - |
| 03.06.2025 | 9,98 | 10,07 | 9,89 | 9,93 | -0,57% | - |
| 02.06.2025 | 9,83 | 10,06 | 9,74 | 9,99 | 1,55% | - |
| 30.05.2025 | 9,97 | 10,04 | 9,80 | 9,83 | -1,40% | - |
| 29.05.2025 | 9,96 | 9,98 | 9,94 | 9,97 | 0,28% | - |
| 28.05.2025 | 10,06 | 10,12 | 9,94 | 9,95 | -1,32% | - |