15,930€
3,24%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,10 | 16,16 | 15,52 | 15,95 | 3,34% | - |
| 10.04.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 1,98% | - |
| 09.04.2025 | 15,09 | 15,13 | 15,09 | 15,13 | 0,53% | - |
| 08.04.2025 | 15,21 | 15,30 | 15,05 | 15,05 | 5,91% | - |
| 07.04.2025 | 14,20 | 14,21 | 14,20 | 14,21 | -4,76% | - |
| 04.04.2025 | 14,33 | 14,92 | 14,33 | 14,92 | -1,78% | 180,00 |
| 03.04.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -2,50% | - |
| 02.04.2025 | 15,49 | 15,58 | 15,49 | 15,58 | -2,20% | - |
| 01.04.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,54% | - |
| 31.03.2025 | 16,10 | 16,25 | 15,85 | 15,85 | 0,80% | - |
| 28.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -3,26% | - |
| 27.03.2025 | 15,92 | 16,25 | 15,92 | 16,25 | -1,52% | - |
| 26.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,60% | - |
| 25.03.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,12% | - |
| 24.03.2025 | 16,19 | 16,26 | 16,19 | 16,26 | -0,03% | - |
| 21.03.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -2,98% | - |
| 20.03.2025 | 16,12 | 16,77 | 16,12 | 16,77 | 2,51% | - |
| 19.03.2025 | 16,23 | 16,36 | 16,23 | 16,36 | -0,61% | - |
| 18.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,61% | - |
| 17.03.2025 | 15,80 | 16,36 | 15,80 | 16,36 | 3,51% | 10,00 |
| 14.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 13.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,44% | - |
| 12.03.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,86% | - |
| 11.03.2025 | 15,96 | 15,96 | 15,71 | 15,71 | -3,35% | - |
| 10.03.2025 | 16,56 | 16,56 | 16,26 | 16,26 | -1,13% | 371,00 |
| 07.03.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -3,58% | - |
| 06.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,83% | - |
| 05.03.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -1,89% | - |
| 04.03.2025 | 17,10 | 17,24 | 17,10 | 17,24 | -1,06% | - |
| 03.03.2025 | 17,46 | 17,46 | 17,41 | 17,42 | 0,58% | - |
| 28.02.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -3,59% | - |
| 27.02.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -1,96% | - |
| 26.02.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,22% | - |
| 25.02.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -1,90% | - |
| 24.02.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -0,43% | - |
| 21.02.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -1,55% | - |
| 20.02.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 2,42% | - |
| 19.02.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,20% | - |
| 18.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,47% | - |
| 17.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 2,84% | - |
| 14.02.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,14% | - |
| 13.02.2025 | 17,65 | 17,78 | 17,65 | 17,78 | 0,57% | - |
| 12.02.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,94% | - |
| 11.02.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 1,09% | - |
| 10.02.2025 | 17,61 | 17,84 | 17,61 | 17,84 | 0,00% | - |
| 07.02.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,86% | - |
| 06.02.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 1,64% | - |
| 05.02.2025 | 17,55 | 17,70 | 17,55 | 17,70 | -0,95% | - |
| 04.02.2025 | 17,65 | 17,87 | 17,65 | 17,87 | 3,21% | - |
| 03.02.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -4,68% | - |
| 31.01.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -2,15% | - |
| 30.01.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,59% | - |
| 29.01.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,22% | - |
| 28.01.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,47% | - |
| 27.01.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,17% | - |
| 24.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,52% | - |
| 23.01.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,59% | - |
| 22.01.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 1,62% | - |
| 21.01.2025 | 18,39 | 18,39 | 17,61 | 17,61 | -4,40% | - |
| 20.01.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,73% | - |
| 17.01.2025 | 18,80 | 18,81 | 18,74 | 18,74 | 1,82% | 120,00 |
| 16.01.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 1,63% | - |
| 15.01.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,52% | - |
| 14.01.2025 | 18,14 | 18,39 | 18,14 | 18,39 | 1,04% | 340,00 |
| 13.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,29% | 400,00 |
| 10.01.2025 | 17,95 | 18,17 | 17,62 | 17,62 | 12,59% | - |
| 09.01.2025 | 14,63 | 15,65 | 14,63 | 15,65 | 5,64% | 586,00 |
| 08.01.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 2,88% | - |
| 07.01.2025 | 14,07 | 14,40 | 14,07 | 14,40 | 1,05% | - |
| 06.01.2025 | 13,86 | 14,25 | 13,86 | 14,25 | 3,67% | 266,00 |
| 03.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,55% | - |
| 02.01.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -2,29% | - |
| 30.12.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -0,11% | - |
| 27.12.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 0,39% | - |
| 23.12.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,89% | - |
| 20.12.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 1,85% | - |
| 19.12.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,68% | - |
| 18.12.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,78% | - |
| 17.12.2024 | 13,84 | 14,03 | 13,84 | 14,03 | 0,18% | - |
| 16.12.2024 | 14,03 | 14,03 | 13,99 | 14,00 | -2,03% | 120,00 |
| 13.12.2024 | 14,12 | 14,29 | 14,12 | 14,29 | -1,62% | - |
| 12.12.2024 | 14,32 | 14,53 | 14,32 | 14,53 | -0,27% | - |
| 11.12.2024 | 14,52 | 14,57 | 14,52 | 14,57 | -0,88% | - |
| 10.12.2024 | 14,45 | 14,70 | 14,45 | 14,70 | -0,41% | 10,00 |
| 09.12.2024 | 14,55 | 14,76 | 14,55 | 14,76 | 1,10% | - |
| 06.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,31% | - |
| 05.12.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -1,59% | - |
| 04.12.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -0,64% | - |
| 03.12.2024 | 14,89 | 14,89 | 14,88 | 14,88 | 0,00% | - |
| 02.12.2024 | 14,81 | 14,88 | 14,81 | 14,88 | -0,03% | 70,00 |
| 29.11.2024 | 14,90 | 14,90 | 14,89 | 14,89 | -0,73% | - |
| 28.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,77% | - |
| 27.11.2024 | 14,55 | 14,88 | 14,55 | 14,88 | 0,51% | - |
| 26.11.2024 | 15,20 | 15,20 | 14,81 | 14,81 | -1,73% | - |
| 25.11.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 3,29% | - |
| 22.11.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -0,88% | - |
| 21.11.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -1,87% | - |
| 20.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,47% | - |
| 19.11.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -1,98% | - |
| 18.11.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -2,37% | - |