149,804SEK
-0,99%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 128,60 | 133,10 | 127,00 | 132,50 | 3,03% | 127.015,00 |
| 25.03.2026 | 127,40 | 129,20 | 125,90 | 128,60 | 0,63% | 145.901,00 |
| 24.03.2026 | 130,60 | 130,60 | 127,50 | 127,80 | -1,62% | 210.798,00 |
| 23.03.2026 | 127,00 | 133,10 | 125,00 | 129,90 | 0,46% | 203.963,00 |
| 20.03.2026 | 131,70 | 132,50 | 128,20 | 129,30 | -1,90% | 234.411,00 |
| 19.03.2026 | 133,90 | 133,90 | 131,30 | 131,80 | -1,57% | 155.656,00 |
| 18.03.2026 | 134,30 | 136,00 | 133,60 | 133,90 | 0,00% | 113.015,00 |
| 17.03.2026 | 134,50 | 134,90 | 133,40 | 133,90 | -0,15% | 180.837,00 |
| 16.03.2026 | 133,00 | 134,10 | 129,70 | 134,10 | 0,75% | 178.099,00 |
| 13.03.2026 | 133,10 | 133,70 | 131,30 | 133,10 | 0,08% | 401.338,00 |
| 12.03.2026 | 133,80 | 134,30 | 132,30 | 133,00 | 0,15% | 201.041,00 |
| 11.03.2026 | 136,10 | 136,10 | 132,70 | 132,80 | -2,14% | 179.229,00 |
| 10.03.2026 | 135,60 | 136,30 | 134,10 | 135,70 | 0,82% | 319.876,00 |
| 09.03.2026 | 131,10 | 134,90 | 129,80 | 134,60 | 1,97% | 347.317,00 |
| 06.03.2026 | 132,60 | 134,20 | 131,60 | 132,00 | 0,00% | 247.420,00 |
| 05.03.2026 | 132,50 | 133,90 | 129,50 | 132,00 | 0,23% | 303.007,00 |
| 04.03.2026 | 128,70 | 131,70 | 128,40 | 131,70 | 2,17% | 313.039,00 |
| 03.03.2026 | 128,00 | 128,90 | 125,90 | 128,90 | -0,54% | 405.680,00 |
| 02.03.2026 | 128,00 | 130,20 | 126,30 | 129,60 | -0,31% | 252.387,00 |
| 27.02.2026 | 129,00 | 130,70 | 127,70 | 130,00 | 2,69% | 221.075,00 |
| 26.02.2026 | 123,60 | 126,80 | 123,60 | 126,60 | 2,43% | 208.409,00 |
| 25.02.2026 | 123,20 | 124,20 | 122,50 | 123,60 | 0,41% | 155.049,00 |
| 24.02.2026 | 124,40 | 124,80 | 122,80 | 123,10 | -1,20% | 199.385,00 |
| 23.02.2026 | 124,00 | 125,50 | 122,50 | 124,60 | 0,08% | 235.212,00 |
| 20.02.2026 | 123,30 | 125,10 | 123,10 | 124,50 | 1,14% | 212.969,00 |
| 19.02.2026 | 122,80 | 125,20 | 122,60 | 123,10 | 0,90% | 195.378,00 |
| 18.02.2026 | 117,10 | 122,30 | 116,60 | 122,00 | 3,92% | 433.168,00 |
| 17.02.2026 | 113,80 | 118,50 | 113,10 | 117,40 | 3,16% | 416.204,00 |
| 16.02.2026 | 115,10 | 117,30 | 113,40 | 113,80 | -1,81% | 455.020,00 |
| 13.02.2026 | 116,20 | 119,30 | 115,20 | 115,90 | -0,69% | 789.377,00 |
| 12.02.2026 | 121,80 | 122,30 | 112,70 | 116,70 | -11,86% | 1.324.913,00 |
| 11.02.2026 | 137,10 | 137,20 | 131,30 | 132,40 | -3,78% | 247.286,00 |
| 10.02.2026 | 140,60 | 140,90 | 136,70 | 137,60 | -1,92% | 174.564,00 |
| 09.02.2026 | 139,90 | 141,50 | 139,10 | 140,30 | 0,29% | 306.567,00 |
| 06.02.2026 | 138,40 | 139,90 | 136,80 | 139,90 | 1,08% | 239.980,00 |
| 05.02.2026 | 134,70 | 138,40 | 134,30 | 138,40 | 3,05% | 352.379,00 |
| 04.02.2026 | 133,60 | 135,20 | 133,10 | 134,30 | 0,30% | 579.854,00 |
| 03.02.2026 | 138,60 | 138,60 | 133,00 | 133,90 | -2,90% | 135.842,00 |
| 02.02.2026 | 136,80 | 139,00 | 134,70 | 137,90 | 1,40% | 213.219,00 |
| 30.01.2026 | 136,10 | 138,20 | 135,20 | 136,00 | 0,44% | 199.926,00 |
| 29.01.2026 | 136,00 | 136,70 | 134,60 | 135,40 | -0,37% | 224.288,00 |
| 28.01.2026 | 138,00 | 138,00 | 135,00 | 135,90 | -1,66% | 199.960,00 |
| 27.01.2026 | 138,60 | 140,30 | 138,00 | 138,20 | 0,22% | 219.762,00 |
| 26.01.2026 | 134,50 | 139,10 | 132,80 | 137,90 | 2,60% | 189.184,00 |
| 23.01.2026 | 132,80 | 134,60 | 132,30 | 134,40 | 1,20% | 127.385,00 |
| 22.01.2026 | 131,60 | 134,00 | 131,60 | 132,80 | 1,45% | 140.356,00 |
| 21.01.2026 | 132,60 | 132,70 | 129,10 | 130,90 | -1,80% | 241.980,00 |
| 20.01.2026 | 133,30 | 134,10 | 132,10 | 133,30 | -0,22% | 102.132,00 |
| 19.01.2026 | 134,00 | 134,00 | 131,30 | 133,60 | -0,45% | 108.183,00 |
| 16.01.2026 | 132,00 | 135,00 | 131,50 | 134,20 | 1,90% | 920.603,00 |
| 15.01.2026 | 132,10 | 132,80 | 129,90 | 131,70 | -0,53% | 183.802,00 |
| 14.01.2026 | 133,90 | 134,40 | 132,30 | 132,40 | -1,12% | 435.861,00 |
| 13.01.2026 | 137,40 | 137,40 | 133,60 | 133,90 | -2,41% | 168.044,00 |
| 12.01.2026 | 140,00 | 140,00 | 136,30 | 137,20 | -1,51% | 227.962,00 |
| 09.01.2026 | 142,40 | 142,40 | 139,00 | 139,30 | -1,90% | 145.905,00 |
| 08.01.2026 | 141,60 | 143,30 | 141,30 | 142,00 | 0,35% | 159.482,00 |
| 07.01.2026 | 138,00 | 141,70 | 137,00 | 141,50 | 2,31% | 195.284,00 |
| 05.01.2026 | 138,90 | 139,70 | 137,20 | 138,30 | -0,36% | 63.057,00 |