16,555€
-4,43%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 17,34 | 17,57 | 16,52 | 16,56 | -4,40% | - |
| 01.11.2024 | 17,06 | 17,48 | 16,92 | 17,32 | 1,46% | - |
| 31.10.2024 | 17,17 | 17,27 | 16,94 | 17,07 | -0,50% | - |
| 30.10.2024 | 18,00 | 18,00 | 17,06 | 17,16 | -4,65% | - |
| 29.10.2024 | 17,50 | 18,02 | 17,50 | 18,00 | 2,84% | - |
| 28.10.2024 | 17,15 | 17,51 | 17,03 | 17,50 | 2,19% | - |
| 25.10.2024 | 17,06 | 17,26 | 17,04 | 17,12 | 0,10% | - |
| 24.10.2024 | 17,10 | 17,27 | 16,97 | 17,11 | 0,00% | - |
| 23.10.2024 | 17,03 | 17,25 | 16,97 | 17,11 | 0,53% | - |
| 22.10.2024 | 17,31 | 17,34 | 16,79 | 17,02 | -1,76% | - |
| 21.10.2024 | 17,34 | 17,49 | 17,05 | 17,32 | -0,16% | - |
| 18.10.2024 | 17,10 | 17,69 | 17,07 | 17,35 | 1,43% | - |
| 17.10.2024 | 17,04 | 17,32 | 17,02 | 17,10 | 0,29% | - |
| 16.10.2024 | 17,01 | 17,19 | 16,77 | 17,05 | 0,24% | - |
| 15.10.2024 | 17,17 | 17,43 | 16,97 | 17,01 | -0,85% | - |
| 14.10.2024 | 16,87 | 17,16 | 16,84 | 17,16 | 1,60% | - |
| 11.10.2024 | 16,66 | 16,90 | 16,47 | 16,89 | 1,40% | - |
| 10.10.2024 | 16,21 | 16,82 | 16,15 | 16,66 | 2,78% | - |
| 09.10.2024 | 17,16 | 17,16 | 16,07 | 16,21 | -5,52% | - |
| 08.10.2024 | 17,13 | 17,17 | 16,93 | 17,15 | -0,09% | - |
| 07.10.2024 | 17,47 | 17,48 | 17,12 | 17,17 | -1,75% | - |
| 04.10.2024 | 17,48 | 17,61 | 17,23 | 17,47 | 0,04% | - |
| 03.10.2024 | 17,37 | 17,63 | 17,20 | 17,47 | 0,27% | - |
| 02.10.2024 | 17,46 | 17,60 | 17,19 | 17,42 | -0,23% | - |
| 01.10.2024 | 17,58 | 17,72 | 17,37 | 17,46 | -0,71% | - |
| 30.09.2024 | 17,37 | 17,74 | 17,35 | 17,58 | 1,38% | - |
| 27.09.2024 | 17,55 | 17,57 | 17,13 | 17,34 | -1,20% | - |
| 26.09.2024 | 17,35 | 17,82 | 17,35 | 17,55 | 1,14% | - |
| 25.09.2024 | 17,34 | 17,49 | 17,12 | 17,36 | 0,07% | 600,00 |
| 24.09.2024 | 17,95 | 18,12 | 17,21 | 17,34 | -3,32% | - |
| 23.09.2024 | 17,73 | 17,95 | 17,56 | 17,94 | 1,36% | - |
| 20.09.2024 | 17,81 | 17,91 | 17,64 | 17,70 | -0,70% | - |
| 19.09.2024 | 18,29 | 18,42 | 17,76 | 17,82 | -2,24% | - |
| 18.09.2024 | 17,83 | 18,41 | 17,63 | 18,23 | 2,24% | - |
| 17.09.2024 | 17,66 | 17,98 | 17,51 | 17,83 | 1,01% | - |
| 16.09.2024 | 17,86 | 17,86 | 17,51 | 17,65 | -1,06% | - |
| 13.09.2024 | 17,46 | 17,86 | 17,41 | 17,84 | 2,28% | - |
| 12.09.2024 | 17,43 | 17,55 | 17,36 | 17,45 | -0,04% | - |
| 11.09.2024 | 17,18 | 17,46 | 17,09 | 17,45 | 1,42% | - |
| 10.09.2024 | 17,36 | 17,42 | 17,08 | 17,21 | -1,01% | - |
| 09.09.2024 | 17,22 | 17,72 | 17,22 | 17,38 | 1,28% | - |
| 06.09.2024 | 16,83 | 17,55 | 16,80 | 17,16 | 1,93% | - |
| 05.09.2024 | 17,31 | 17,48 | 16,81 | 16,84 | -2,67% | - |
| 04.09.2024 | 17,33 | 17,49 | 17,08 | 17,30 | -0,22% | - |
| 03.09.2024 | 17,37 | 17,47 | 17,05 | 17,34 | -0,16% | - |
| 02.09.2024 | 17,18 | 17,62 | 16,91 | 17,37 | 1,03% | 288,00 |
| 30.08.2024 | 20,46 | 20,74 | 17,00 | 17,19 | -15,99% | 90,00 |
| 29.08.2024 | 19,45 | 20,56 | 19,44 | 20,46 | 5,14% | - |
| 28.08.2024 | 19,32 | 19,80 | 19,24 | 19,46 | 0,71% | - |
| 27.08.2024 | 19,09 | 19,35 | 18,88 | 19,32 | 1,27% | - |
| 26.08.2024 | 19,59 | 19,61 | 18,97 | 19,08 | -2,73% | - |
| 23.08.2024 | 19,99 | 20,14 | 19,53 | 19,62 | -1,89% | - |
| 22.08.2024 | 20,05 | 20,21 | 19,92 | 19,99 | -0,35% | - |
| 21.08.2024 | 20,42 | 20,51 | 19,92 | 20,06 | -1,75% | - |
| 20.08.2024 | 20,48 | 20,72 | 20,35 | 20,42 | -0,29% | - |
| 19.08.2024 | 19,83 | 20,52 | 19,80 | 20,48 | 3,21% | - |
| 16.08.2024 | 19,75 | 20,00 | 19,68 | 19,84 | 0,43% | - |
| 15.08.2024 | 19,22 | 19,80 | 19,20 | 19,76 | 2,76% | - |
| 14.08.2024 | 18,90 | 19,24 | 18,90 | 19,23 | 1,76% | - |
| 13.08.2024 | 18,37 | 18,93 | 18,37 | 18,90 | 2,83% | - |
| 12.08.2024 | 18,52 | 18,71 | 18,36 | 18,38 | -0,58% | - |
| 09.08.2024 | 18,56 | 18,65 | 18,40 | 18,48 | -0,48% | - |
| 08.08.2024 | 18,37 | 18,58 | 17,98 | 18,57 | 1,38% | - |
| 07.08.2024 | 17,88 | 18,68 | 17,88 | 18,32 | 2,50% | - |
| 06.08.2024 | 17,55 | 18,01 | 17,55 | 17,87 | 1,72% | - |
| 05.08.2024 | 17,82 | 17,82 | 16,90 | 17,57 | -2,06% | - |
| 02.08.2024 | 18,72 | 18,77 | 17,78 | 17,94 | -4,57% | - |
| 01.08.2024 | 18,78 | 19,16 | 18,58 | 18,80 | 0,11% | - |
| 31.07.2024 | 18,53 | 18,87 | 18,48 | 18,78 | 1,49% | - |
| 30.07.2024 | 18,44 | 18,58 | 18,28 | 18,51 | 0,37% | 500,00 |
| 29.07.2024 | 18,31 | 18,62 | 18,31 | 18,44 | 0,79% | - |
| 26.07.2024 | 18,19 | 18,43 | 17,87 | 18,29 | 0,59% | - |
| 25.07.2024 | 18,41 | 18,42 | 18,00 | 18,19 | -1,36% | - |
| 24.07.2024 | 18,75 | 18,93 | 18,31 | 18,44 | -1,69% | - |
| 23.07.2024 | 18,46 | 18,93 | 18,35 | 18,75 | 1,61% | - |
| 22.07.2024 | 17,93 | 18,46 | 17,93 | 18,46 | 2,94% | - |
| 19.07.2024 | 17,96 | 18,04 | 17,75 | 17,93 | -0,26% | - |
| 18.07.2024 | 17,70 | 18,29 | 17,60 | 17,98 | 1,55% | - |
| 17.07.2024 | 18,10 | 18,10 | 17,60 | 17,70 | -2,22% | - |
| 16.07.2024 | 18,05 | 18,15 | 17,77 | 18,10 | 0,30% | - |
| 15.07.2024 | 18,55 | 18,56 | 18,03 | 18,05 | -2,76% | - |
| 12.07.2024 | 18,61 | 18,77 | 18,25 | 18,56 | -0,16% | - |
| 11.07.2024 | 18,46 | 18,93 | 18,16 | 18,59 | 0,73% | - |
| 10.07.2024 | 18,00 | 18,86 | 17,67 | 18,46 | 2,53% | 400,00 |
| 09.07.2024 | 18,03 | 18,32 | 17,95 | 18,00 | -0,17% | - |
| 08.07.2024 | 18,54 | 18,54 | 18,01 | 18,03 | -2,72% | 277,00 |
| 05.07.2024 | 18,50 | 18,71 | 18,46 | 18,54 | 0,18% | - |
| 04.07.2024 | 18,56 | 18,58 | 18,43 | 18,50 | -0,36% | - |
| 03.07.2024 | 18,36 | 18,60 | 18,17 | 18,57 | 1,17% | - |
| 02.07.2024 | 18,37 | 18,56 | 18,23 | 18,36 | -0,03% | - |
| 01.07.2024 | 18,05 | 18,53 | 18,05 | 18,36 | 2,06% | - |
| 28.06.2024 | 18,02 | 18,10 | 17,74 | 17,99 | -0,21% | - |
| 27.06.2024 | 18,22 | 18,25 | 17,72 | 18,03 | -0,95% | - |
| 26.06.2024 | 18,29 | 18,50 | 18,01 | 18,20 | -0,33% | - |
| 25.06.2024 | 18,39 | 18,42 | 17,97 | 18,26 | -0,73% | - |
| 24.06.2024 | 18,26 | 18,56 | 18,21 | 18,40 | 0,71% | 310,00 |
| 21.06.2024 | 18,29 | 18,65 | 18,07 | 18,27 | -0,12% | - |
| 20.06.2024 | 17,74 | 18,30 | 17,66 | 18,29 | 3,07% | - |
| 19.06.2024 | 17,71 | 17,85 | 17,55 | 17,74 | 0,21% | - |
| 18.06.2024 | 18,24 | 18,28 | 17,66 | 17,71 | -2,93% | - |