17,643€
-1,12%
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 | -1,09% | - |
| 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% | - |
| 17.06.2024 | 18,45 | 18,59 | 17,92 | 18,24 | -0,92% | - |
| 14.06.2024 | 18,52 | 18,65 | 18,24 | 18,41 | -0,51% | - |
| 13.06.2024 | 18,69 | 18,75 | 18,41 | 18,51 | -0,99% | - |
| 12.06.2024 | 18,51 | 18,70 | 18,28 | 18,69 | 1,00% | - |
| 11.06.2024 | 18,46 | 18,54 | 18,29 | 18,51 | 0,26% | - |
| 10.06.2024 | 18,25 | 18,53 | 18,16 | 18,46 | 0,97% | - |
| 07.06.2024 | 18,36 | 18,60 | 18,17 | 18,28 | -0,41% | - |
| 06.06.2024 | 17,73 | 18,37 | 17,52 | 18,36 | 3,48% | 170,00 |
| 05.06.2024 | 17,73 | 17,86 | 17,56 | 17,74 | 0,06% | - |
| 04.06.2024 | 17,38 | 17,80 | 17,35 | 17,73 | 1,93% | - |
| 03.06.2024 | 17,86 | 17,94 | 17,33 | 17,39 | -2,47% | - |
| 31.05.2024 | 17,04 | 17,85 | 16,99 | 17,83 | 4,70% | - |
| 30.05.2024 | 17,00 | 17,25 | 16,94 | 17,03 | 0,34% | - |
| 29.05.2024 | 17,31 | 17,31 | 16,97 | 16,98 | -1,95% | - |
| 28.05.2024 | 17,34 | 17,45 | 17,17 | 17,31 | -0,14% | - |
| 27.05.2024 | 17,31 | 17,50 | 17,20 | 17,34 | 0,17% | - |
| 24.05.2024 | 17,12 | 17,39 | 17,05 | 17,31 | 1,08% | - |
| 23.05.2024 | 17,26 | 17,34 | 17,11 | 17,12 | -0,58% | - |
| 22.05.2024 | 17,16 | 17,34 | 17,10 | 17,22 | 0,38% | - |
| 21.05.2024 | 17,44 | 17,47 | 16,91 | 17,16 | -1,62% | - |
| 20.05.2024 | 17,46 | 17,52 | 17,44 | 17,44 | -0,13% | - |
| 17.05.2024 | 17,55 | 17,67 | 17,30 | 17,46 | -0,57% | - |
| 16.05.2024 | 18,20 | 18,33 | 17,44 | 17,56 | -3,50% | - |
| 15.05.2024 | 16,28 | 18,35 | 16,27 | 18,20 | 11,81% | 500,00 |
| 14.05.2024 | 16,35 | 16,76 | 15,53 | 16,28 | -0,46% | - |
| 13.05.2024 | 16,18 | 16,40 | 15,80 | 16,35 | 1,10% | - |
| 10.05.2024 | 16,11 | 16,23 | 16,10 | 16,18 | 0,42% | - |
| 09.05.2024 | 16,02 | 16,11 | 15,95 | 16,11 | 0,56% | - |
| 08.05.2024 | 16,10 | 16,11 | 15,83 | 16,02 | -0,48% | - |
| 07.05.2024 | 15,69 | 16,13 | 15,52 | 16,10 | 2,60% | - |
| 06.05.2024 | 15,68 | 15,70 | 15,54 | 15,69 | 0,08% | - |
| 03.05.2024 | 15,14 | 15,74 | 15,12 | 15,68 | 3,41% | - |
| 02.05.2024 | 14,99 | 15,50 | 14,97 | 15,16 | 1,20% | - |
| 30.04.2024 | 15,23 | 15,34 | 14,89 | 14,98 | -1,67% | - |
| 29.04.2024 | 14,84 | 15,28 | 14,84 | 15,23 | 2,66% | - |