126,990SEK
0,95%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 126,30 | 126,30 | 123,90 | 125,80 | -0,55% | 102.244,00 |
| 13.10.2025 | 127,10 | 127,80 | 125,30 | 126,50 | -0,08% | 94.729,00 |
| 10.10.2025 | 128,00 | 129,50 | 126,60 | 126,60 | -1,56% | 111.257,00 |
| 09.10.2025 | 127,00 | 129,40 | 126,30 | 128,60 | 1,42% | 208.602,00 |
| 08.10.2025 | 130,50 | 131,00 | 126,00 | 126,80 | -2,76% | 172.338,00 |
| 07.10.2025 | 130,70 | 132,20 | 130,30 | 130,40 | 0,31% | 87.190,00 |
| 06.10.2025 | 128,30 | 130,70 | 127,70 | 130,00 | 1,33% | 120.578,00 |
| 03.10.2025 | 129,20 | 130,70 | 128,10 | 128,30 | -0,54% | 142.674,00 |
| 02.10.2025 | 134,00 | 134,90 | 128,60 | 129,00 | -3,66% | 148.366,00 |
| 01.10.2025 | 135,90 | 135,90 | 133,70 | 133,90 | -1,47% | 114.057,00 |
| 30.09.2025 | 133,30 | 135,90 | 132,80 | 135,90 | 2,18% | 127.359,00 |
| 29.09.2025 | 132,50 | 133,60 | 131,00 | 133,00 | 0,38% | 107.576,00 |
| 26.09.2025 | 133,20 | 133,70 | 131,80 | 132,50 | 0,08% | 107.090,00 |
| 25.09.2025 | 132,00 | 133,20 | 130,80 | 132,40 | 0,30% | 136.857,00 |
| 24.09.2025 | 132,20 | 132,60 | 131,20 | 132,00 | -0,38% | 81.157,00 |
| 23.09.2025 | 134,00 | 134,30 | 132,10 | 132,50 | -0,38% | 60.847,00 |
| 22.09.2025 | 133,70 | 133,70 | 131,30 | 133,00 | -0,52% | 151.815,00 |
| 19.09.2025 | 132,70 | 133,80 | 132,00 | 133,70 | 0,91% | 244.663,00 |
| 18.09.2025 | 130,10 | 132,70 | 130,10 | 132,50 | 1,84% | 114.202,00 |
| 17.09.2025 | 130,30 | 131,30 | 129,40 | 130,10 | -0,15% | 79.196,00 |
| 16.09.2025 | 132,00 | 132,50 | 129,90 | 130,30 | -1,59% | 167.734,00 |
| 15.09.2025 | 135,60 | 135,70 | 132,30 | 132,40 | -2,22% | 140.259,00 |
| 12.09.2025 | 133,40 | 136,30 | 131,60 | 135,40 | 1,42% | 168.225,00 |
| 11.09.2025 | 133,80 | 136,10 | 133,40 | 133,50 | -0,07% | 171.147,00 |
| 10.09.2025 | 131,30 | 134,10 | 131,30 | 133,60 | 1,83% | 136.519,00 |
| 09.09.2025 | 130,40 | 132,20 | 130,20 | 131,20 | 0,61% | 194.759,00 |
| 08.09.2025 | 126,60 | 130,40 | 126,60 | 130,40 | 3,00% | 199.807,00 |
| 05.09.2025 | 126,40 | 128,20 | 125,90 | 126,60 | 0,48% | 166.933,00 |
| 04.09.2025 | 122,90 | 126,40 | 122,90 | 126,00 | 1,61% | 210.933,00 |
| 03.09.2025 | 123,70 | 124,70 | 122,80 | 124,00 | 0,49% | 150.284,00 |
| 02.09.2025 | 125,90 | 125,90 | 123,40 | 123,40 | -2,45% | 180.112,00 |
| 01.09.2025 | 127,60 | 128,00 | 126,00 | 126,50 | -0,86% | 150.562,00 |
| 29.08.2025 | 127,30 | 127,90 | 125,40 | 127,60 | 0,08% | 217.993,00 |
| 28.08.2025 | 130,90 | 130,90 | 127,20 | 127,50 | -2,37% | 228.316,00 |
| 27.08.2025 | 127,90 | 130,60 | 126,80 | 130,60 | -5,57% | 1.085.296,00 |
| 26.08.2025 | 136,90 | 138,30 | 136,00 | 138,30 | 0,44% | 445.768,00 |
| 25.08.2025 | 137,00 | 138,20 | 136,30 | 137,70 | 0,58% | 164.000,00 |
| 22.08.2025 | 136,20 | 138,80 | 135,50 | 136,90 | 0,51% | 180.777,00 |
| 21.08.2025 | 130,20 | 136,60 | 130,20 | 136,20 | 4,85% | 288.995,00 |
| 20.08.2025 | 126,90 | 130,10 | 126,00 | 129,90 | 2,61% | 387.905,00 |
| 19.08.2025 | 121,70 | 127,00 | 120,30 | 126,60 | 10,09% | 535.839,00 |
| 18.08.2025 | 114,70 | 115,20 | 114,10 | 115,00 | 0,26% | 188.370,00 |
| 15.08.2025 | 116,40 | 116,40 | 113,20 | 114,70 | -1,71% | 169.873,00 |
| 14.08.2025 | 119,00 | 119,50 | 116,30 | 116,70 | -1,93% | 146.517,00 |
| 13.08.2025 | 117,60 | 119,30 | 116,40 | 119,00 | 1,02% | 396.722,00 |
| 12.08.2025 | 119,40 | 119,40 | 117,30 | 117,80 | -0,59% | 128.998,00 |
| 11.08.2025 | 119,20 | 119,80 | 117,30 | 118,50 | 0,08% | 434.110,00 |
| 08.08.2025 | 118,70 | 119,40 | 117,30 | 118,40 | -0,59% | 318.895,00 |
| 07.08.2025 | 117,80 | 119,30 | 117,30 | 119,10 | 0,93% | 188.068,00 |
| 06.08.2025 | 119,90 | 121,50 | 117,40 | 118,00 | -1,58% | 142.537,00 |
| 05.08.2025 | 120,00 | 122,00 | 118,20 | 119,90 | -0,58% | 102.043,00 |
| 04.08.2025 | 120,80 | 123,40 | 118,70 | 120,60 | -0,17% | 102.430,00 |
| 01.08.2025 | 122,50 | 122,50 | 120,00 | 120,80 | -1,87% | 82.083,00 |
| 31.07.2025 | 123,30 | 125,10 | 122,70 | 123,10 | 0,98% | 126.386,00 |
| 30.07.2025 | 124,40 | 124,40 | 121,40 | 121,90 | -3,41% | 82.782,00 |
| 29.07.2025 | 120,80 | 126,20 | 120,80 | 126,20 | 4,47% | 83.653,00 |
| 28.07.2025 | 119,90 | 121,10 | 119,90 | 120,80 | 0,75% | 61.618,00 |
| 25.07.2025 | 118,80 | 120,10 | 118,40 | 119,90 | 1,27% | 83.936,00 |
| 24.07.2025 | 116,90 | 118,50 | 116,30 | 118,40 | 1,28% | 76.578,00 |
| 23.07.2025 | 120,00 | 120,00 | 116,50 | 116,90 | -0,09% | 83.098,00 |
| 22.07.2025 | 118,70 | 119,00 | 117,00 | 117,00 | -1,27% | 89.147,00 |
| 21.07.2025 | 118,10 | 119,60 | 117,80 | 118,50 | 0,42% | 100.503,00 |
| 18.07.2025 | 122,00 | 122,00 | 117,90 | 118,00 | -1,58% | 111.335,00 |
| 17.07.2025 | 120,80 | 121,10 | 118,80 | 119,90 | -0,50% | 93.807,00 |
| 16.07.2025 | 119,50 | 122,00 | 119,50 | 120,50 | 1,01% | 70.411,00 |
| 15.07.2025 | 119,90 | 120,60 | 119,00 | 119,30 | -0,58% | 79.760,00 |
| 14.07.2025 | 118,20 | 120,00 | 117,90 | 120,00 | 0,76% | 60.454,00 |
| 11.07.2025 | 120,30 | 120,50 | 118,60 | 119,10 | -1,00% | 84.374,00 |
| 10.07.2025 | 119,50 | 122,50 | 119,20 | 120,30 | 1,18% | 152.331,00 |
| 09.07.2025 | 117,60 | 119,25 | 116,60 | 118,90 | 1,19% | 65.220,00 |
| 08.07.2025 | 116,30 | 117,70 | 115,80 | 117,50 | 0,77% | 111.812,00 |
| 07.07.2025 | 116,80 | 118,20 | 116,40 | 116,60 | -0,09% | 59.553,00 |
| 04.07.2025 | 115,20 | 116,80 | 113,90 | 116,70 | 1,21% | 53.914,00 |
| 03.07.2025 | 114,20 | 115,90 | 113,80 | 115,30 | 1,41% | 94.167,00 |
| 02.07.2025 | 116,70 | 117,20 | 113,20 | 113,70 | -2,57% | 125.104,00 |
| 01.07.2025 | 112,50 | 117,10 | 112,50 | 116,70 | 3,55% | 157.766,00 |
| 30.06.2025 | 112,40 | 113,40 | 112,20 | 112,70 | 0,27% | 72.834,00 |
| 27.06.2025 | 112,10 | 112,80 | 111,70 | 112,40 | 0,54% | 78.637,00 |
| 26.06.2025 | 114,20 | 115,20 | 111,60 | 111,80 | -2,02% | 171.474,00 |
| 25.06.2025 | 113,10 | 114,60 | 112,80 | 114,10 | 0,97% | 102.101,00 |
| 24.06.2025 | 113,30 | 115,80 | 111,90 | 113,00 | -0,44% | 280.645,00 |
| 23.06.2025 | 111,50 | 113,90 | 110,60 | 113,50 | 1,45% | 116.015,00 |
| 20.06.2025 | 111,82 | 111,99 | 111,73 | 111,88 | 0,34% | - |
| 19.06.2025 | 110,60 | 112,00 | 108,90 | 111,50 | 1,00% | 119.028,00 |
| 18.06.2025 | 110,60 | 110,80 | 108,30 | 110,40 | -0,27% | 147.350,00 |
| 17.06.2025 | 110,10 | 110,80 | 108,70 | 110,70 | 0,09% | 156.358,00 |
| 16.06.2025 | 111,00 | 112,30 | 110,60 | 110,60 | 0,00% | 103.225,00 |
| 13.06.2025 | 110,00 | 111,30 | 109,70 | 110,60 | -0,54% | 142.393,00 |
| 12.06.2025 | 111,70 | 113,30 | 111,00 | 111,20 | 0,27% | 169.642,00 |
| 11.06.2025 | 111,10 | 111,50 | 110,20 | 110,90 | -0,36% | 93.465,00 |
| 10.06.2025 | 111,10 | 112,10 | 110,60 | 111,30 | 0,36% | 171.658,00 |
| 09.06.2025 | 112,20 | 113,10 | 110,90 | 110,90 | -1,07% | 96.759,00 |
| 05.06.2025 | 109,70 | 112,80 | 109,60 | 112,10 | 2,09% | 122.126,00 |
| 04.06.2025 | 109,50 | 110,30 | 108,90 | 109,80 | 1,01% | 74.787,00 |
| 03.06.2025 | 108,80 | 109,80 | 108,30 | 108,70 | -0,09% | 120.534,00 |
| 02.06.2025 | 106,00 | 109,40 | 105,80 | 108,80 | 1,68% | 161.934,00 |
| 30.05.2025 | 108,50 | 109,00 | 106,40 | 107,00 | -1,20% | 233.951,00 |
| 28.05.2025 | 109,70 | 110,40 | 108,30 | 108,30 | -1,28% | 61.692,00 |
| 27.05.2025 | 113,50 | 116,00 | 109,70 | 109,70 | 1,11% | 218.705,00 |
| 26.05.2025 | 107,10 | 108,60 | 107,00 | 108,50 | 1,40% | 45.158,00 |