15,243€
3,16%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 14,93 | 15,28 | 14,92 | 15,24 | 3,13% | - |
| 26.04.2024 | 14,52 | 14,78 | 14,52 | 14,78 | -1,89% | 936,00 |
| 25.04.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -0,86% | 15,00 |
| 24.04.2024 | 15,09 | 15,27 | 15,02 | 15,19 | 1,47% | - |
| 23.04.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 1,66% | 806,00 |
| 22.04.2024 | 14,68 | 14,73 | 14,68 | 14,73 | 0,56% | 550,00 |
| 19.04.2024 | 14,49 | 14,69 | 14,37 | 14,64 | -0,22% | - |
| 18.04.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -0,81% | 70,00 |
| 17.04.2024 | 14,93 | 14,93 | 14,80 | 14,80 | -1,47% | 125,00 |
| 16.04.2024 | 15,05 | 15,05 | 15,01 | 15,02 | -2,05% | 1.100,00 |
| 15.04.2024 | 15,20 | 15,34 | 15,20 | 15,33 | 2,00% | 875,00 |
| 12.04.2024 | 15,93 | 15,93 | 15,03 | 15,03 | -4,75% | 2.900,00 |
| 11.04.2024 | 15,82 | 15,82 | 15,23 | 15,78 | -4,04% | 629,00 |
| 10.04.2024 | 15,09 | 16,45 | 15,09 | 16,45 | 8,33% | 600,00 |
| 09.04.2024 | 15,36 | 15,36 | 15,18 | 15,18 | -1,09% | 480,00 |
| 08.04.2024 | 15,00 | 15,54 | 14,92 | 15,35 | 1,84% | - |
| 05.04.2024 | 14,93 | 15,07 | 14,93 | 15,07 | -0,43% | 49,00 |
| 04.04.2024 | 15,24 | 15,24 | 15,13 | 15,14 | 0,00% | 320,00 |
| 03.04.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 1,71% | 123,00 |
| 02.04.2024 | 15,18 | 15,18 | 14,87 | 14,88 | -2,11% | 234,00 |
| 28.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1,00 |
| 27.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,37% | 33,00 |
| 26.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,57% | 140,00 |
| 25.03.2024 | 15,16 | 15,16 | 14,84 | 14,91 | -1,62% | - |
| 22.03.2024 | 15,08 | 15,16 | 15,08 | 15,16 | -0,56% | 621,00 |
| 21.03.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,77% | 1.000,00 |
| 20.03.2024 | 14,86 | 14,98 | 14,79 | 14,98 | -4,13% | 80,00 |
| 19.03.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,06% | 100,00 |
| 18.03.2024 | 15,71 | 15,71 | 15,63 | 15,63 | -0,98% | 500,00 |
| 15.03.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -0,72% | 82,00 |
| 14.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,75% | 200,00 |
| 13.03.2024 | 16,27 | 16,29 | 15,99 | 16,02 | -1,20% | - |
| 12.03.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,97% | 211,00 |
| 11.03.2024 | 16,10 | 16,10 | 15,99 | 16,06 | -0,83% | 538,00 |
| 08.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,70% | 385,00 |
| 07.03.2024 | 15,59 | 15,93 | 15,54 | 15,93 | 1,79% | 355,00 |
| 06.03.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -3,28% | 170,00 |
| 05.03.2024 | 16,40 | 16,40 | 16,18 | 16,18 | -1,10% | 185,00 |
| 04.03.2024 | 16,27 | 16,43 | 16,18 | 16,36 | 0,93% | - |
| 01.03.2024 | 16,29 | 16,29 | 16,19 | 16,21 | 0,09% | 24,00 |
| 29.02.2024 | 16,11 | 16,19 | 16,11 | 16,19 | 1,28% | 380,00 |
| 28.02.2024 | 16,01 | 16,01 | 15,99 | 15,99 | 0,03% | 90,00 |
| 27.02.2024 | 16,17 | 16,17 | 15,98 | 15,98 | -3,21% | 21,00 |
| 26.02.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,87% | 100,00 |
| 23.02.2024 | 16,83 | 16,85 | 16,66 | 16,66 | -1,57% | 183,00 |
| 22.02.2024 | 16,79 | 16,92 | 16,79 | 16,92 | 3,31% | 350,00 |
| 21.02.2024 | 16,16 | 16,39 | 16,15 | 16,38 | 0,88% | - |
| 20.02.2024 | 16,13 | 16,25 | 16,13 | 16,24 | 0,46% | 282,00 |
| 19.02.2024 | 16,10 | 16,16 | 16,10 | 16,16 | 0,34% | 365,00 |
| 16.02.2024 | 15,84 | 16,11 | 15,84 | 16,11 | 1,54% | 77,00 |
| 15.02.2024 | 15,78 | 15,94 | 15,77 | 15,86 | 1,16% | 1.081,00 |
| 14.02.2024 | 15,53 | 15,79 | 15,53 | 15,68 | 0,92% | - |
| 13.02.2024 | 15,93 | 15,97 | 15,38 | 15,54 | -2,30% | - |
| 12.02.2024 | 15,83 | 15,90 | 15,83 | 15,90 | 0,82% | 342,00 |
| 09.02.2024 | 15,90 | 15,90 | 15,77 | 15,77 | 3,34% | 550,00 |
| 08.02.2024 | 15,16 | 15,26 | 15,16 | 15,26 | 3,35% | 222,00 |
| 07.02.2024 | 14,75 | 14,77 | 14,75 | 14,77 | 0,41% | 30,00 |
| 06.02.2024 | 14,87 | 14,87 | 14,70 | 14,71 | 1,76% | 542,00 |
| 05.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,77% | 10,00 |
| 02.02.2024 | 14,54 | 14,54 | 14,34 | 14,34 | -6,70% | 104,00 |
| 31.01.2024 | 15,27 | 15,37 | 15,02 | 15,37 | -3,36% | 898,00 |
| 30.01.2024 | 15,20 | 16,03 | 15,20 | 15,91 | 7,76% | 3.600,00 |
| 29.01.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,70% | 540,00 |
| 25.01.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -0,69% | 61,00 |
| 24.01.2024 | 15,34 | 15,34 | 15,12 | 15,12 | -0,69% | 1.440,00 |
| 23.01.2024 | 15,50 | 15,50 | 15,23 | 15,23 | -1,49% | 690,00 |
| 22.01.2024 | 15,67 | 15,67 | 15,46 | 15,46 | 0,10% | 440,00 |
| 19.01.2024 | 15,43 | 15,58 | 15,43 | 15,44 | 0,00% | 101,00 |
| 18.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 1,01% | 226,00 |
| 17.01.2024 | 15,50 | 15,51 | 15,29 | 15,29 | -1,07% | 511,00 |
| 16.01.2024 | 15,51 | 15,51 | 15,45 | 15,45 | 2,32% | 140,00 |
| 15.01.2024 | 15,64 | 15,64 | 15,10 | 15,10 | -2,55% | 752,00 |
| 12.01.2024 | 14,80 | 15,60 | 14,80 | 15,50 | 7,34% | 1.394,00 |
| 11.01.2024 | 14,30 | 14,44 | 14,30 | 14,44 | 3,74% | 900,00 |
| 10.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 1,64% | 100,00 |
| 09.01.2024 | 13,65 | 13,69 | 13,65 | 13,69 | 3,75% | 1.080,00 |
| 08.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,34% | 20,00 |
| 05.01.2024 | 13,61 | 13,61 | 13,24 | 13,24 | -4,47% | 130,00 |
| 04.01.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -2,98% | 3.000,00 |
| 02.01.2024 | 14,07 | 14,29 | 14,07 | 14,29 | 1,85% | 111,00 |
| 29.12.2023 | 14,00 | 14,03 | 13,98 | 14,03 | 0,36% | 600,00 |
| 28.12.2023 | 13,96 | 14,00 | 13,90 | 13,98 | 0,00% | 551,00 |
| 27.12.2023 | 13,97 | 13,98 | 13,97 | 13,98 | -0,18% | 240,00 |
| 22.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 100,00 |
| 21.12.2023 | 13,85 | 13,85 | 13,80 | 13,80 | -0,76% | 65,00 |
| 20.12.2023 | 13,76 | 13,91 | 13,76 | 13,91 | 4,12% | 570,00 |
| 18.12.2023 | 13,62 | 13,62 | 13,36 | 13,36 | -2,48% | 110,00 |
| 15.12.2023 | 13,32 | 13,70 | 13,32 | 13,70 | 3,67% | 450,00 |
| 14.12.2023 | 13,29 | 13,34 | 13,21 | 13,21 | 5,98% | 1.835,00 |
| 12.12.2023 | 12,45 | 12,47 | 12,45 | 12,47 | -1,85% | 54,00 |
| 11.12.2023 | 12,67 | 12,70 | 12,66 | 12,70 | 1,52% | 32,00 |
| 08.12.2023 | 12,51 | 12,51 | 12,51 | 12,51 | 1,91% | 82,00 |
| 07.12.2023 | 12,20 | 12,32 | 12,20 | 12,28 | 3,11% | 2.219,00 |
| 06.12.2023 | 11,91 | 11,91 | 11,91 | 11,91 | -0,42% | 715,00 |
| 05.12.2023 | 11,96 | 11,96 | 11,96 | 11,96 | -2,25% | 10,00 |
| 04.12.2023 | 12,32 | 12,32 | 12,23 | 12,23 | -1,85% | 673,00 |
| 30.11.2023 | 12,30 | 12,46 | 12,30 | 12,46 | -0,76% | 1.170,00 |
| 29.11.2023 | 12,56 | 12,56 | 12,56 | 12,56 | 4,02% | 255,00 |
| 28.11.2023 | 12,07 | 12,07 | 12,07 | 12,07 | -1,03% | 25,00 |
| 27.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,45% | 150,00 |