161,078SEK
10,18%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 151,81 | 162,82 | 151,81 | 159,85 | 9,34% | - |
| 18.08.2026 | 144,50 | 146,60 | 144,50 | 146,20 | 0,76% | 95.722,00 |
| 17.08.2026 | 142,90 | 146,00 | 140,50 | 145,10 | 1,47% | 114.896,00 |
| 14.08.2026 | 140,60 | 144,00 | 140,60 | 143,00 | 1,78% | 181.275,00 |
| 13.08.2026 | 140,70 | 142,90 | 140,00 | 140,50 | -0,35% | 113.809,00 |
| 12.08.2026 | 140,30 | 141,30 | 139,10 | 141,00 | 0,28% | 75.926,00 |
| 11.08.2026 | 140,60 | 142,50 | 140,00 | 140,60 | -0,07% | 82.311,00 |
| 10.08.2026 | 142,90 | 142,90 | 138,40 | 140,70 | -1,61% | 91.571,00 |
| 07.08.2026 | 143,40 | 145,00 | 141,60 | 143,00 | -0,21% | 91.370,00 |
| 06.08.2026 | 143,40 | 144,10 | 141,60 | 143,30 | -0,28% | 80.827,00 |
| 05.08.2026 | 143,00 | 144,60 | 142,10 | 143,70 | 0,21% | 93.982,00 |
| 04.08.2026 | 143,50 | 143,90 | 142,30 | 143,40 | -0,35% | 62.954,00 |
| 03.08.2026 | 143,50 | 144,50 | 142,10 | 143,90 | -0,28% | 62.777,00 |
| 31.07.2026 | 145,40 | 146,90 | 143,60 | 144,30 | -0,55% | 113.654,00 |
| 30.07.2026 | 144,50 | 146,80 | 143,00 | 145,10 | 1,75% | 65.743,00 |
| 29.07.2026 | 142,60 | 143,80 | 141,40 | 142,60 | -0,07% | 58.889,00 |
| 28.07.2026 | 143,80 | 144,60 | 141,40 | 142,70 | 0,00% | 98.408,00 |
| 27.07.2026 | 140,50 | 144,40 | 140,50 | 142,70 | 1,78% | 87.020,00 |
| 24.07.2026 | 139,10 | 141,10 | 137,20 | 140,20 | 1,01% | 78.214,00 |
| 23.07.2026 | 141,00 | 141,00 | 137,80 | 138,80 | -1,77% | 75.460,00 |
| 22.07.2026 | 140,00 | 143,70 | 139,00 | 141,30 | 1,07% | 58.042,00 |
| 21.07.2026 | 143,60 | 145,00 | 139,00 | 139,80 | -2,71% | 112.689,00 |
| 20.07.2026 | 144,90 | 145,90 | 142,70 | 143,70 | -0,76% | 67.617,00 |
| 17.07.2026 | 145,90 | 146,00 | 142,40 | 144,80 | -0,48% | 128.838,00 |
| 16.07.2026 | 144,00 | 146,00 | 143,20 | 145,50 | 1,11% | 102.917,00 |
| 15.07.2026 | 140,90 | 144,50 | 139,70 | 143,90 | 1,98% | 82.753,00 |
| 14.07.2026 | 142,60 | 142,60 | 140,00 | 141,10 | -1,12% | 58.425,00 |
| 13.07.2026 | 142,30 | 143,00 | 140,00 | 142,70 | 0,07% | 82.859,00 |
| 10.07.2026 | 144,00 | 144,80 | 141,80 | 142,60 | -1,38% | 69.277,00 |
| 09.07.2026 | 144,10 | 145,50 | 142,10 | 144,60 | 0,14% | 138.739,00 |
| 08.07.2026 | 155,80 | 155,80 | 144,00 | 144,40 | -7,08% | 184.903,00 |
| 07.07.2026 | 153,60 | 156,60 | 153,00 | 155,40 | 1,57% | 180.432,00 |
| 06.07.2026 | 156,60 | 156,70 | 151,70 | 153,00 | -2,30% | 258.619,00 |
| 03.07.2026 | 158,00 | 159,90 | 154,80 | 156,60 | -1,51% | 353.715,00 |
| 02.07.2026 | 151,40 | 159,70 | 150,70 | 159,00 | 5,37% | 532.522,00 |
| 01.07.2026 | 149,90 | 151,80 | 146,10 | 150,90 | 0,94% | 416.851,00 |
| 30.06.2026 | 147,10 | 149,50 | 143,00 | 149,50 | 2,47% | 215.140,00 |
| 29.06.2026 | 135,30 | 149,00 | 132,10 | 145,90 | 5,19% | 1.156.382,00 |
| 26.06.2026 | 138,00 | 139,20 | 137,00 | 138,70 | 0,22% | 59.698,00 |
| 25.06.2026 | 136,70 | 138,40 | 136,20 | 138,40 | 1,24% | 77.361,00 |
| 24.06.2026 | 133,10 | 136,70 | 131,80 | 136,70 | 2,63% | 122.446,00 |
| 23.06.2026 | 131,80 | 134,00 | 130,30 | 133,20 | 1,37% | 101.692,00 |
| 22.06.2026 | 133,00 | 133,30 | 129,90 | 131,40 | -0,63% | 154.652,00 |
| 19.06.2026 | 132,39 | 132,86 | 131,92 | 132,23 | -0,28% | - |
| 18.06.2026 | 133,50 | 134,00 | 131,30 | 132,60 | -0,30% | 138.230,00 |
| 17.06.2026 | 135,10 | 135,10 | 132,00 | 133,00 | -1,12% | 282.777,00 |
| 16.06.2026 | 138,40 | 139,30 | 133,50 | 134,50 | -2,68% | 160.368,00 |
| 15.06.2026 | 141,00 | 142,40 | 137,00 | 138,20 | -1,29% | 312.582,00 |
| 12.06.2026 | 140,20 | 141,00 | 139,10 | 140,00 | 0,07% | 56.972,00 |
| 11.06.2026 | 139,00 | 140,10 | 138,20 | 139,90 | -0,36% | 76.951,00 |
| 10.06.2026 | 138,00 | 141,30 | 137,80 | 140,40 | 1,67% | 148.112,00 |
| 09.06.2026 | 137,70 | 139,80 | 136,60 | 138,10 | -0,29% | 103.400,00 |
| 08.06.2026 | 141,00 | 141,00 | 137,50 | 138,50 | -2,19% | 74.471,00 |
| 05.06.2026 | 140,30 | 141,80 | 139,00 | 141,60 | 1,22% | 205.023,00 |
| 04.06.2026 | 135,80 | 140,80 | 135,20 | 139,90 | 2,79% | 129.293,00 |
| 03.06.2026 | 138,60 | 138,60 | 135,00 | 136,10 | -1,95% | 143.206,00 |
| 02.06.2026 | 145,30 | 146,50 | 137,40 | 138,80 | -4,47% | 231.081,00 |
| 01.06.2026 | 151,10 | 151,10 | 144,30 | 145,30 | -3,33% | 117.700,00 |
| 29.05.2026 | 151,30 | 152,50 | 150,30 | 150,30 | -0,66% | 211.475,00 |
| 28.05.2026 | 151,00 | 151,60 | 149,70 | 151,30 | 0,46% | 60.865,00 |
| 27.05.2026 | 151,80 | 152,00 | 150,60 | 150,60 | -0,07% | 69.590,00 |
| 26.05.2026 | 151,00 | 152,40 | 150,20 | 150,70 | 0,13% | 54.638,00 |
| 25.05.2026 | 149,10 | 151,20 | 149,10 | 150,50 | 1,28% | 50.690,00 |
| 22.05.2026 | 150,20 | 151,10 | 148,10 | 148,60 | -0,67% | 80.805,00 |
| 21.05.2026 | 149,00 | 151,60 | 148,20 | 149,60 | 0,40% | 135.036,00 |
| 20.05.2026 | 145,80 | 149,00 | 144,90 | 149,00 | 1,98% | 87.141,00 |
| 19.05.2026 | 143,30 | 147,50 | 143,20 | 146,10 | 1,67% | 94.831,00 |
| 18.05.2026 | 146,00 | 146,00 | 140,90 | 143,70 | -1,58% | 172.051,00 |
| 15.05.2026 | 148,60 | 154,00 | 145,00 | 146,00 | -0,54% | 103.232,00 |
| 13.05.2026 | 146,10 | 147,30 | 143,90 | 146,80 | -0,14% | 80.733,00 |
| 12.05.2026 | 148,00 | 148,40 | 146,40 | 147,00 | -0,68% | 101.383,00 |
| 11.05.2026 | 147,20 | 149,60 | 146,90 | 148,00 | 0,95% | 212.134,00 |
| 08.05.2026 | 146,00 | 148,70 | 145,40 | 146,60 | 0,62% | 142.337,00 |
| 07.05.2026 | 143,50 | 148,30 | 139,20 | 145,70 | 8,17% | 491.525,00 |
| 06.05.2026 | 134,00 | 135,90 | 133,20 | 134,70 | 1,81% | 269.507,00 |
| 05.05.2026 | 135,20 | 136,00 | 131,40 | 132,30 | -2,36% | 96.535,00 |
| 04.05.2026 | 140,50 | 141,20 | 135,20 | 135,50 | -3,28% | 381.372,00 |
| 30.04.2026 | 140,40 | 141,20 | 139,70 | 140,10 | 0,14% | 68.413,00 |
| 29.04.2026 | 140,00 | 141,20 | 139,10 | 139,90 | -0,07% | 139.411,00 |
| 28.04.2026 | 139,10 | 142,00 | 138,00 | 140,00 | 1,67% | 137.066,00 |
| 27.04.2026 | 138,20 | 138,80 | 137,00 | 137,70 | -0,51% | 91.678,00 |
| 24.04.2026 | 138,40 | 139,40 | 136,80 | 138,40 | 0,65% | 95.275,00 |
| 23.04.2026 | 137,40 | 138,30 | 135,90 | 137,50 | 0,29% | 238.767,00 |
| 22.04.2026 | 137,90 | 139,50 | 136,80 | 137,10 | -1,08% | 57.201,00 |
| 21.04.2026 | 139,90 | 143,10 | 138,30 | 138,60 | 2,44% | 200.726,00 |
| 20.04.2026 | 135,00 | 135,70 | 133,80 | 135,30 | 0,00% | 59.175,00 |
| 17.04.2026 | 135,20 | 138,30 | 134,00 | 135,30 | 0,07% | 62.724,00 |
| 16.04.2026 | 135,50 | 135,70 | 133,60 | 135,20 | 0,15% | 81.727,00 |
| 15.04.2026 | 136,80 | 137,50 | 135,00 | 135,00 | -1,32% | 64.252,00 |
| 14.04.2026 | 138,40 | 138,60 | 134,90 | 136,80 | -1,23% | 196.734,00 |
| 13.04.2026 | 136,80 | 138,50 | 135,70 | 138,50 | 1,09% | 73.564,00 |
| 10.04.2026 | 133,60 | 138,40 | 133,60 | 137,00 | 1,33% | 87.554,00 |
| 09.04.2026 | 135,60 | 136,20 | 133,80 | 135,20 | -0,29% | 79.110,00 |
| 08.04.2026 | 137,70 | 138,80 | 134,30 | 135,60 | 0,74% | 142.407,00 |
| 07.04.2026 | 136,10 | 137,80 | 133,50 | 134,60 | 0,15% | 98.444,00 |
| 02.04.2026 | 133,80 | 135,60 | 132,70 | 134,40 | -1,32% | 25.786,00 |
| 01.04.2026 | 133,00 | 136,80 | 133,00 | 136,20 | 2,71% | 96.398,00 |
| 31.03.2026 | 132,10 | 133,50 | 131,20 | 132,60 | 0,30% | 227.395,00 |
| 30.03.2026 | 130,80 | 132,70 | 128,40 | 132,20 | 0,84% | 109.616,00 |
| 27.03.2026 | 130,00 | 131,90 | 125,00 | 131,10 | -1,06% | 259.535,00 |