17,010€
-4,73%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 17,09 | 17,25 | 16,94 | 17,07 | -0,58% | - |
| 30.10.2024 | 17,97 | 17,98 | 17,06 | 17,17 | -3,57% | - |
| 29.10.2024 | 17,50 | 17,98 | 17,50 | 17,80 | 1,79% | - |
| 28.10.2024 | 17,22 | 17,52 | 17,03 | 17,49 | 2,12% | - |
| 25.10.2024 | 17,10 | 17,26 | 17,01 | 17,13 | 0,20% | - |
| 24.10.2024 | 17,13 | 17,27 | 16,97 | 17,09 | -0,04% | - |
| 23.10.2024 | 17,03 | 17,25 | 16,94 | 17,10 | 0,42% | - |
| 22.10.2024 | 17,29 | 17,29 | 16,79 | 17,03 | -1,65% | - |
| 21.10.2024 | 17,31 | 17,49 | 17,05 | 17,31 | -0,26% | - |
| 18.10.2024 | 17,11 | 17,69 | 17,06 | 17,36 | 1,49% | - |
| 17.10.2024 | 17,03 | 17,31 | 17,02 | 17,10 | 0,29% | - |
| 16.10.2024 | 17,01 | 17,20 | 16,76 | 17,05 | 0,25% | - |
| 15.10.2024 | 17,13 | 17,43 | 16,96 | 17,01 | -0,75% | - |
| 14.10.2024 | 16,89 | 17,16 | 16,82 | 17,14 | 1,48% | - |
| 11.10.2024 | 16,63 | 16,90 | 16,46 | 16,89 | 1,37% | - |
| 10.10.2024 | 16,16 | 16,81 | 16,15 | 16,66 | 1,98% | - |
| 09.10.2024 | 17,13 | 17,15 | 16,07 | 16,34 | -4,70% | - |
| 08.10.2024 | 17,05 | 17,17 | 16,93 | 17,14 | -0,07% | 150,00 |
| 07.10.2024 | 17,43 | 17,48 | 17,11 | 17,16 | -1,86% | - |
| 04.10.2024 | 17,51 | 17,61 | 17,23 | 17,48 | -0,02% | - |
| 03.10.2024 | 17,32 | 17,63 | 17,20 | 17,48 | 0,49% | - |
| 02.10.2024 | 17,47 | 17,60 | 17,19 | 17,40 | -0,40% | - |
| 01.10.2024 | 17,61 | 17,72 | 17,38 | 17,47 | -0,78% | - |
| 30.09.2024 | 17,41 | 17,74 | 17,36 | 17,61 | 1,45% | - |
| 27.09.2024 | 17,56 | 17,59 | 17,13 | 17,35 | -1,94% | - |
| 26.09.2024 | 17,55 | 17,83 | 17,44 | 17,70 | 1,89% | - |
| 25.09.2024 | 17,24 | 17,50 | 17,08 | 17,37 | 0,17% | - |
| 24.09.2024 | 18,01 | 18,11 | 17,22 | 17,34 | -3,38% | - |
| 23.09.2024 | 17,75 | 17,96 | 17,54 | 17,95 | 1,38% | - |
| 20.09.2024 | 17,76 | 17,91 | 17,65 | 17,70 | -0,78% | - |
| 19.09.2024 | 18,35 | 18,52 | 17,75 | 17,84 | -2,09% | - |
| 18.09.2024 | 17,85 | 18,41 | 17,62 | 18,22 | 2,13% | - |
| 17.09.2024 | 17,66 | 17,98 | 17,51 | 17,84 | 0,99% | 400,00 |
| 16.09.2024 | 17,86 | 17,86 | 17,51 | 17,67 | -1,06% | - |
| 13.09.2024 | 17,43 | 17,86 | 17,39 | 17,86 | 2,35% | - |
| 12.09.2024 | 17,49 | 17,53 | 17,36 | 17,45 | -0,40% | - |
| 11.09.2024 | 17,16 | 17,53 | 17,08 | 17,52 | 1,30% | - |
| 10.09.2024 | 17,31 | 17,42 | 17,07 | 17,29 | -0,89% | - |
| 09.09.2024 | 17,26 | 17,71 | 17,24 | 17,45 | 1,58% | - |
| 06.09.2024 | 16,83 | 17,55 | 16,79 | 17,17 | 1,96% | - |
| 05.09.2024 | 17,29 | 17,47 | 16,80 | 16,84 | -2,69% | - |
| 04.09.2024 | 17,21 | 17,49 | 17,04 | 17,31 | -0,12% | - |
| 03.09.2024 | 17,34 | 17,46 | 17,05 | 17,33 | -0,77% | - |
| 02.09.2024 | 17,36 | 17,61 | 16,91 | 17,46 | 1,69% | - |
| 30.08.2024 | 20,70 | 20,74 | 16,99 | 17,17 | -11,41% | 245,00 |
| 29.08.2024 | 19,46 | 20,57 | 19,39 | 19,39 | -0,49% | - |
| 28.08.2024 | 19,36 | 19,80 | 19,25 | 19,48 | 0,78% | - |
| 27.08.2024 | 19,12 | 19,36 | 18,89 | 19,33 | 1,20% | - |
| 26.08.2024 | 19,61 | 19,62 | 18,99 | 19,10 | -2,69% | - |
| 23.08.2024 | 20,06 | 20,14 | 19,54 | 19,63 | -1,93% | - |
| 22.08.2024 | 20,07 | 20,23 | 19,93 | 20,01 | -0,41% | - |
| 21.08.2024 | 20,47 | 20,52 | 19,93 | 20,10 | -1,62% | - |
| 20.08.2024 | 20,49 | 20,72 | 20,35 | 20,43 | -0,39% | - |
| 19.08.2024 | 19,83 | 20,53 | 19,81 | 20,51 | 3,28% | - |
| 16.08.2024 | 19,79 | 20,01 | 19,69 | 19,85 | 0,40% | - |
| 15.08.2024 | 19,29 | 19,79 | 19,20 | 19,77 | 2,80% | - |
| 14.08.2024 | 18,91 | 19,25 | 18,87 | 19,24 | 1,77% | - |
| 13.08.2024 | 18,46 | 18,94 | 18,42 | 18,90 | 2,72% | - |
| 12.08.2024 | 18,55 | 18,72 | 18,37 | 18,40 | -1,18% | - |
| 09.08.2024 | 18,52 | 18,65 | 18,41 | 18,62 | 0,44% | - |
| 08.08.2024 | 18,41 | 18,56 | 17,98 | 18,54 | 1,12% | - |
| 07.08.2024 | 18,03 | 18,67 | 17,94 | 18,33 | 2,45% | - |
| 06.08.2024 | 17,72 | 18,01 | 17,57 | 17,90 | 1,82% | - |
| 05.08.2024 | 17,43 | 17,72 | 16,80 | 17,58 | -1,78% | 12,00 |
| 02.08.2024 | 18,65 | 18,70 | 17,72 | 17,89 | -3,90% | - |
| 01.08.2024 | 18,84 | 19,15 | 18,52 | 18,62 | -1,58% | - |
| 31.07.2024 | 18,68 | 19,03 | 18,46 | 18,92 | 2,23% | - |
| 30.07.2024 | 18,42 | 18,59 | 18,28 | 18,51 | 0,47% | - |
| 29.07.2024 | 18,34 | 18,62 | 18,31 | 18,42 | 0,63% | - |
| 26.07.2024 | 18,19 | 18,42 | 17,88 | 18,30 | 0,73% | - |
| 25.07.2024 | 18,39 | 18,40 | 18,00 | 18,17 | -1,35% | - |
| 24.07.2024 | 18,71 | 18,93 | 18,31 | 18,42 | -1,77% | - |
| 23.07.2024 | 18,42 | 18,93 | 18,35 | 18,75 | 1,61% | - |
| 22.07.2024 | 17,98 | 18,46 | 17,92 | 18,45 | 3,40% | - |
| 19.07.2024 | 18,02 | 18,04 | 17,75 | 17,85 | -0,60% | - |
| 18.07.2024 | 17,75 | 18,29 | 17,61 | 17,96 | 1,56% | - |
| 17.07.2024 | 17,98 | 18,04 | 17,60 | 17,68 | -2,28% | - |
| 16.07.2024 | 18,03 | 18,15 | 17,77 | 18,09 | 0,28% | - |
| 15.07.2024 | 18,54 | 18,56 | 18,02 | 18,04 | -2,67% | - |
| 12.07.2024 | 18,52 | 18,72 | 18,26 | 18,54 | 0,35% | - |
| 11.07.2024 | 17,98 | 18,88 | 17,98 | 18,47 | 3,17% | - |
| 10.07.2024 | 17,97 | 18,03 | 17,71 | 17,91 | -0,32% | - |
| 09.07.2024 | 18,03 | 18,31 | 17,92 | 17,96 | -0,32% | - |
| 08.07.2024 | 18,45 | 18,54 | 18,00 | 18,02 | -3,17% | - |
| 05.07.2024 | 18,56 | 18,71 | 18,47 | 18,61 | 0,42% | - |
| 04.07.2024 | 18,54 | 18,59 | 18,43 | 18,53 | -0,06% | - |
| 03.07.2024 | 18,39 | 18,62 | 18,16 | 18,55 | 0,63% | - |
| 02.07.2024 | 18,31 | 18,55 | 18,20 | 18,43 | -0,27% | - |
| 01.07.2024 | 18,25 | 18,53 | 18,03 | 18,48 | 2,71% | - |
| 28.06.2024 | 18,03 | 18,09 | 17,75 | 17,99 | -0,14% | - |
| 27.06.2024 | 18,21 | 18,23 | 17,71 | 18,02 | -0,92% | - |
| 26.06.2024 | 18,32 | 18,49 | 18,00 | 18,18 | -0,36% | - |
| 25.06.2024 | 18,41 | 18,41 | 17,97 | 18,25 | -0,71% | - |
| 24.06.2024 | 18,28 | 18,55 | 18,22 | 18,38 | 0,62% | - |
| 21.06.2024 | 18,28 | 18,65 | 18,07 | 18,27 | -0,54% | - |
| 20.06.2024 | 17,78 | 18,39 | 17,66 | 18,37 | 3,49% | - |
| 19.06.2024 | 17,72 | 17,85 | 17,56 | 17,75 | 0,25% | - |
| 18.06.2024 | 18,25 | 18,28 | 17,66 | 17,70 | -2,98% | - |
| 17.06.2024 | 18,52 | 18,59 | 17,91 | 18,24 | -1,08% | - |
| 14.06.2024 | 18,54 | 18,65 | 18,24 | 18,44 | -0,35% | - |