17,530€
-3,12%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,62 | 17,76 | 17,39 | 17,64 | -0,50% | - |
| 27.02.2025 | 18,20 | 18,21 | 17,71 | 17,72 | -2,30% | - |
| 26.02.2025 | 18,49 | 18,49 | 18,09 | 18,14 | -1,40% | - |
| 25.02.2025 | 18,58 | 18,71 | 18,32 | 18,40 | -0,81% | - |
| 24.02.2025 | 18,83 | 18,94 | 18,54 | 18,55 | -0,48% | - |
| 21.02.2025 | 19,03 | 19,05 | 18,59 | 18,64 | -1,89% | - |
| 20.02.2025 | 19,31 | 19,35 | 18,78 | 19,00 | -1,51% | - |
| 19.02.2025 | 18,87 | 19,32 | 18,86 | 19,29 | 2,12% | - |
| 18.02.2025 | 18,64 | 19,21 | 18,55 | 18,89 | 1,22% | - |
| 17.02.2025 | 18,57 | 18,81 | 18,52 | 18,66 | 1,07% | - |
| 14.02.2025 | 18,02 | 18,60 | 18,02 | 18,47 | 3,06% | - |
| 13.02.2025 | 17,95 | 18,09 | 17,72 | 17,92 | -0,03% | - |
| 12.02.2025 | 17,99 | 18,11 | 17,65 | 17,92 | -0,37% | - |
| 11.02.2025 | 17,97 | 18,27 | 17,90 | 17,99 | 0,00% | - |
| 10.02.2025 | 17,92 | 18,00 | 17,84 | 17,99 | 0,74% | - |
| 07.02.2025 | 17,96 | 17,98 | 17,77 | 17,86 | -0,43% | - |
| 06.02.2025 | 18,07 | 18,11 | 17,80 | 17,94 | -0,64% | - |
| 05.02.2025 | 17,85 | 18,07 | 17,61 | 18,05 | 0,73% | - |
| 04.02.2025 | 17,95 | 18,20 | 17,82 | 17,92 | 0,66% | - |
| 03.02.2025 | 17,56 | 17,94 | 17,39 | 17,80 | -0,98% | - |
| 31.01.2025 | 18,46 | 18,58 | 17,94 | 17,98 | -1,95% | - |
| 30.01.2025 | 18,76 | 18,90 | 17,89 | 18,34 | -1,80% | - |
| 29.01.2025 | 18,41 | 18,75 | 18,23 | 18,68 | 2,34% | - |
| 28.01.2025 | 18,20 | 18,41 | 18,13 | 18,25 | -0,12% | - |
| 27.01.2025 | 17,94 | 18,27 | 17,90 | 18,27 | 0,73% | - |
| 24.01.2025 | 18,39 | 18,40 | 18,12 | 18,14 | -1,28% | - |
| 23.01.2025 | 18,38 | 18,51 | 18,18 | 18,37 | 0,14% | - |
| 22.01.2025 | 18,20 | 18,66 | 18,18 | 18,35 | 0,79% | - |
| 21.01.2025 | 18,69 | 18,74 | 17,54 | 18,21 | -1,97% | - |
| 20.01.2025 | 18,59 | 18,71 | 18,40 | 18,57 | -0,04% | - |
| 17.01.2025 | 19,00 | 19,02 | 18,55 | 18,58 | -1,99% | - |
| 16.01.2025 | 18,59 | 19,02 | 18,46 | 18,96 | 2,53% | - |
| 15.01.2025 | 18,23 | 18,60 | 18,15 | 18,49 | 1,34% | - |
| 14.01.2025 | 18,22 | 18,52 | 17,81 | 18,24 | 0,36% | - |
| 13.01.2025 | 18,16 | 18,91 | 18,06 | 18,18 | -0,75% | - |
| 10.01.2025 | 16,40 | 18,40 | 16,40 | 18,32 | 14,01% | 100,00 |
| 09.01.2025 | 14,83 | 16,07 | 14,83 | 16,07 | 8,84% | - |
| 08.01.2025 | 14,74 | 14,98 | 14,66 | 14,76 | 0,37% | - |
| 07.01.2025 | 14,37 | 14,82 | 14,36 | 14,71 | 2,27% | - |
| 06.01.2025 | 14,16 | 14,48 | 14,02 | 14,38 | 2,35% | - |
| 03.01.2025 | 14,05 | 14,09 | 13,90 | 14,05 | 0,14% | - |
| 02.01.2025 | 13,98 | 14,17 | 13,95 | 14,03 | 0,07% | - |
| 30.12.2024 | 14,29 | 14,29 | 13,99 | 14,02 | -2,20% | - |
| 27.12.2024 | 14,31 | 14,41 | 14,24 | 14,33 | -0,01% | - |
| 23.12.2024 | 14,25 | 14,44 | 14,03 | 14,34 | 0,65% | - |
| 20.12.2024 | 14,12 | 14,31 | 13,93 | 14,24 | 0,61% | - |
| 19.12.2024 | 14,13 | 14,32 | 13,96 | 14,16 | 0,16% | - |
| 18.12.2024 | 13,94 | 14,37 | 13,92 | 14,14 | 1,45% | - |
| 17.12.2024 | 14,14 | 14,19 | 13,92 | 13,93 | -1,58% | - |
| 16.12.2024 | 14,33 | 14,33 | 13,92 | 14,16 | -1,31% | - |
| 13.12.2024 | 14,41 | 14,49 | 14,31 | 14,35 | -0,57% | - |
| 12.12.2024 | 14,62 | 14,75 | 14,33 | 14,43 | -1,49% | - |
| 11.12.2024 | 14,71 | 14,75 | 14,49 | 14,65 | -0,41% | - |
| 10.12.2024 | 14,74 | 14,86 | 14,66 | 14,71 | -0,47% | - |
| 09.12.2024 | 14,86 | 15,03 | 14,77 | 14,78 | -0,64% | - |
| 06.12.2024 | 14,90 | 14,97 | 14,73 | 14,87 | 0,10% | - |
| 05.12.2024 | 14,85 | 15,01 | 14,81 | 14,86 | -0,30% | - |
| 04.12.2024 | 14,88 | 15,06 | 14,82 | 14,90 | 0,13% | - |
| 03.12.2024 | 15,20 | 15,23 | 14,78 | 14,88 | -2,19% | - |
| 02.12.2024 | 14,82 | 15,23 | 14,72 | 15,21 | 2,03% | - |
| 29.11.2024 | 15,01 | 15,01 | 14,84 | 14,91 | -0,92% | - |
| 28.11.2024 | 15,20 | 15,22 | 14,96 | 15,05 | -0,61% | - |
| 27.11.2024 | 14,85 | 15,18 | 14,83 | 15,14 | 1,86% | - |
| 26.11.2024 | 15,31 | 15,56 | 14,79 | 14,86 | -2,59% | - |
| 25.11.2024 | 15,37 | 15,47 | 15,22 | 15,26 | -0,34% | - |
| 22.11.2024 | 14,89 | 15,38 | 14,88 | 15,31 | 2,68% | - |
| 21.11.2024 | 15,02 | 15,11 | 14,80 | 14,91 | -1,34% | - |
| 20.11.2024 | 15,29 | 15,46 | 14,98 | 15,11 | -1,13% | - |
| 19.11.2024 | 15,39 | 15,49 | 15,07 | 15,29 | -0,21% | - |
| 18.11.2024 | 15,98 | 16,00 | 15,31 | 15,32 | -3,88% | - |
| 15.11.2024 | 16,31 | 16,32 | 15,87 | 15,94 | -2,57% | - |
| 14.11.2024 | 16,07 | 16,59 | 16,07 | 16,36 | 2,28% | - |
| 13.11.2024 | 16,05 | 16,28 | 15,81 | 15,99 | -1,03% | - |
| 12.11.2024 | 16,66 | 16,82 | 15,94 | 16,16 | -3,88% | - |
| 11.11.2024 | 16,67 | 17,01 | 16,56 | 16,81 | 1,03% | - |
| 08.11.2024 | 15,72 | 16,76 | 15,70 | 16,64 | 5,58% | - |
| 07.11.2024 | 16,10 | 16,18 | 15,65 | 15,76 | -2,05% | 80,00 |
| 06.11.2024 | 15,75 | 16,41 | 15,74 | 16,09 | 2,27% | 9.000,00 |
| 05.11.2024 | 16,48 | 16,75 | 14,91 | 15,73 | -7,97% | - |
| 04.11.2024 | 17,39 | 17,57 | 17,06 | 17,09 | -1,30% | - |
| 01.11.2024 | 17,04 | 17,48 | 16,92 | 17,32 | 1,46% | - |
| 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% | - |