17,650€
0,11%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,86 | 17,86 | 17,51 | 17,65 | -1,18% | - |
| 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% | - |
| 13.06.2024 | 18,63 | 18,75 | 18,41 | 18,51 | -0,86% | 360,00 |
| 12.06.2024 | 18,56 | 18,71 | 18,28 | 18,67 | 1,43% | - |
| 11.06.2024 | 18,45 | 18,54 | 18,29 | 18,41 | -0,30% | - |
| 10.06.2024 | 18,38 | 18,54 | 18,17 | 18,46 | 0,87% | - |
| 07.06.2024 | 18,34 | 18,61 | 18,18 | 18,30 | 0,20% | - |
| 06.06.2024 | 17,72 | 18,34 | 17,53 | 18,26 | 2,90% | - |
| 05.06.2024 | 17,79 | 17,86 | 17,56 | 17,75 | 0,07% | - |
| 04.06.2024 | 17,41 | 17,80 | 17,34 | 17,74 | 2,41% | - |
| 03.06.2024 | 17,89 | 17,94 | 17,21 | 17,32 | -2,40% | - |
| 31.05.2024 | 17,08 | 17,75 | 17,07 | 17,74 | 3,97% | - |
| 30.05.2024 | 16,95 | 17,25 | 16,94 | 17,07 | 0,28% | - |
| 29.05.2024 | 17,27 | 17,30 | 16,97 | 17,02 | -1,85% | - |
| 28.05.2024 | 17,36 | 17,45 | 17,17 | 17,34 | -0,06% | - |
| 27.05.2024 | 17,32 | 17,50 | 17,20 | 17,35 | -0,33% | - |
| 24.05.2024 | 17,15 | 17,42 | 16,81 | 17,41 | 1,56% | - |
| 23.05.2024 | 17,29 | 17,34 | 17,10 | 17,14 | -0,64% | - |
| 22.05.2024 | 17,19 | 17,34 | 17,08 | 17,25 | 0,44% | - |
| 21.05.2024 | 17,43 | 17,47 | 16,91 | 17,17 | -1,70% | - |
| 20.05.2024 | 17,49 | 17,52 | 17,45 | 17,47 | -0,43% | - |
| 17.05.2024 | 17,57 | 17,67 | 17,39 | 17,55 | 0,47% | - |
| 16.05.2024 | 18,22 | 18,33 | 17,44 | 17,46 | -4,09% | - |
| 15.05.2024 | 16,49 | 18,28 | 16,31 | 18,21 | 11,75% | 500,00 |
| 14.05.2024 | 16,38 | 16,95 | 15,53 | 16,29 | 0,03% | - |
| 13.05.2024 | 16,22 | 16,33 | 15,81 | 16,29 | 0,59% | - |
| 10.05.2024 | 16,12 | 16,24 | 16,11 | 16,19 | 0,48% | - |
| 09.05.2024 | 16,00 | 16,12 | 15,96 | 16,12 | 0,52% | - |
| 08.05.2024 | 16,10 | 16,13 | 15,84 | 16,03 | -0,42% | - |
| 07.05.2024 | 15,70 | 16,14 | 15,52 | 16,10 | 2,48% | - |
| 06.05.2024 | 15,69 | 15,72 | 15,55 | 15,71 | 0,14% | - |
| 03.05.2024 | 15,19 | 15,75 | 15,12 | 15,69 | 2,91% | - |
| 02.05.2024 | 15,01 | 15,51 | 14,97 | 15,25 | 1,84% | - |
| 30.04.2024 | 15,23 | 15,34 | 14,91 | 14,97 | -1,77% | - |
| 29.04.2024 | 14,90 | 15,28 | 14,87 | 15,24 | 2,66% | - |