14,243€
0,35%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,19 | 14,35 | 14,19 | 14,35 | 1,07% | 35,00 |
| 19.12.2024 | 14,27 | 14,32 | 13,96 | 14,19 | -1,11% | - |
| 18.12.2024 | 13,92 | 14,37 | 13,92 | 14,35 | 3,05% | - |
| 17.12.2024 | 14,12 | 14,19 | 13,92 | 13,93 | -1,43% | - |
| 16.12.2024 | 14,19 | 14,19 | 13,92 | 14,13 | -1,40% | 2.311,00 |
| 13.12.2024 | 14,46 | 14,49 | 14,31 | 14,33 | -1,17% | - |
| 12.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,16% | 210,00 |
| 11.12.2024 | 14,71 | 14,71 | 14,54 | 14,67 | -0,41% | 393,00 |
| 10.12.2024 | 14,77 | 14,86 | 14,66 | 14,73 | -1,34% | - |
| 09.12.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 0,47% | 10,00 |
| 06.12.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -0,29% | 7,00 |
| 05.12.2024 | 14,83 | 15,01 | 14,81 | 14,90 | -0,62% | - |
| 04.12.2024 | 14,97 | 15,00 | 14,97 | 15,00 | -1,61% | 565,00 |
| 03.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,33% | 2,00 |
| 02.12.2024 | 14,77 | 15,06 | 14,77 | 15,04 | 1,08% | 364,00 |
| 29.11.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,93% | 100,00 |
| 28.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -0,64% | 500,00 |
| 27.11.2024 | 14,90 | 15,18 | 14,84 | 15,12 | 1,70% | - |
| 26.11.2024 | 15,30 | 15,60 | 14,87 | 14,87 | -2,84% | 877,00 |
| 25.11.2024 | 15,40 | 15,40 | 15,27 | 15,30 | 1,12% | 480,00 |
| 22.11.2024 | 15,23 | 15,23 | 15,13 | 15,13 | 1,78% | 140,00 |
| 21.11.2024 | 15,05 | 15,11 | 14,80 | 14,87 | -1,06% | - |
| 20.11.2024 | 15,30 | 15,30 | 14,99 | 15,03 | -0,86% | 717,00 |
| 19.11.2024 | 15,43 | 15,43 | 15,16 | 15,16 | -4,84% | 261,00 |
| 18.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,28% | 1,00 |
| 15.11.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -2,59% | 1,00 |
| 14.11.2024 | 16,12 | 16,41 | 16,12 | 16,40 | 3,02% | 3.161,00 |
| 13.11.2024 | 16,25 | 16,25 | 15,92 | 15,92 | -4,21% | 69,00 |
| 12.11.2024 | 16,61 | 16,62 | 16,61 | 16,62 | -0,87% | 73,00 |
| 11.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,83% | 1,00 |
| 08.11.2024 | 15,74 | 16,76 | 15,74 | 16,62 | 3,96% | - |
| 07.11.2024 | 15,99 | 15,99 | 15,96 | 15,99 | -1,05% | 255,00 |
| 06.11.2024 | 16,37 | 16,37 | 16,16 | 16,16 | 2,64% | 1.510,00 |
| 05.11.2024 | 16,50 | 16,50 | 14,93 | 15,75 | -6,42% | 1.744,00 |
| 04.11.2024 | 17,07 | 17,07 | 16,83 | 16,83 | -1,44% | 103,00 |
| 01.11.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,18% | 1,00 |
| 31.10.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,89% | 140,00 |
| 30.10.2024 | 17,78 | 17,78 | 17,06 | 17,19 | -4,78% | - |
| 29.10.2024 | 17,91 | 18,06 | 17,91 | 18,06 | 3,29% | 500,00 |
| 28.10.2024 | 17,21 | 17,49 | 17,03 | 17,48 | 1,45% | - |
| 25.10.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,64% | 40,00 |
| 24.10.2024 | 17,13 | 17,27 | 16,97 | 17,12 | -0,47% | - |
| 23.10.2024 | 17,07 | 17,20 | 17,07 | 17,20 | 1,07% | 179,00 |
| 22.10.2024 | 17,25 | 17,29 | 16,79 | 17,02 | -0,80% | - |
| 21.10.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -1,10% | 10,00 |
| 18.10.2024 | 17,22 | 17,69 | 17,22 | 17,35 | 1,00% | - |
| 17.10.2024 | 17,02 | 17,31 | 17,02 | 17,17 | 1,07% | - |
| 16.10.2024 | 16,80 | 16,99 | 16,80 | 16,99 | -0,72% | 310,00 |
| 15.10.2024 | 17,15 | 17,43 | 17,10 | 17,11 | 0,25% | - |
| 14.10.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 2,31% | 5,00 |
| 11.10.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,18% | 100,00 |
| 10.10.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 3,00% | 11,00 |
| 09.10.2024 | 16,25 | 16,25 | 16,17 | 16,17 | -5,54% | 513,00 |
| 08.10.2024 | 17,07 | 17,17 | 16,93 | 17,12 | -1,71% | - |
| 07.10.2024 | 17,37 | 17,42 | 17,37 | 17,42 | 0,14% | 272,00 |
| 04.10.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 0,52% | 1.050,00 |
| 03.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,60% | 50,00 |
| 02.10.2024 | 17,38 | 17,60 | 17,20 | 17,41 | -0,17% | - |
| 01.10.2024 | 17,63 | 17,72 | 17,38 | 17,44 | -0,77% | - |
| 30.09.2024 | 17,37 | 17,74 | 17,37 | 17,57 | 0,86% | - |
| 27.09.2024 | 17,55 | 17,55 | 17,13 | 17,42 | -1,21% | - |
| 26.09.2024 | 17,44 | 17,83 | 17,44 | 17,63 | 1,22% | - |
| 25.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,34% | 100,00 |
| 24.09.2024 | 17,71 | 17,71 | 17,48 | 17,48 | -2,24% | 131,00 |
| 23.09.2024 | 17,59 | 17,88 | 17,59 | 17,88 | 1,02% | 164,00 |
| 20.09.2024 | 17,72 | 17,72 | 17,70 | 17,70 | -2,29% | 323,00 |
| 19.09.2024 | 18,13 | 18,13 | 18,12 | 18,12 | 0,64% | 206,00 |
| 18.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 200,00 |
| 17.09.2024 | 17,72 | 17,72 | 17,60 | 17,60 | 0,06% | 65,00 |
| 16.09.2024 | 17,80 | 17,80 | 17,59 | 17,59 | -0,09% | 101,00 |
| 13.09.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,89% | 1,00 |
| 12.09.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,19% | 80,00 |
| 11.09.2024 | 17,20 | 17,36 | 17,08 | 17,25 | 0,23% | - |
| 10.09.2024 | 17,37 | 17,37 | 17,21 | 17,21 | -0,99% | 1.625,00 |
| 09.09.2024 | 17,27 | 17,71 | 17,27 | 17,38 | 1,08% | - |
| 06.09.2024 | 16,88 | 17,55 | 16,87 | 17,19 | 2,28% | - |
| 05.09.2024 | 17,22 | 17,22 | 16,81 | 16,81 | -3,61% | 608,00 |
| 04.09.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,69% | 135,00 |
| 03.09.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,49% | 1,00 |
| 02.09.2024 | 17,28 | 17,49 | 17,28 | 17,41 | 1,22% | 1.294,00 |
| 30.08.2024 | 18,95 | 18,95 | 17,16 | 17,20 | -15,35% | 3.590,00 |
| 29.08.2024 | 19,46 | 20,49 | 19,46 | 20,32 | 4,25% | 1.181,00 |
| 28.08.2024 | 19,32 | 19,80 | 19,25 | 19,49 | 2,59% | - |
| 27.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,45% | 101,00 |
| 26.08.2024 | 19,12 | 19,12 | 19,09 | 19,09 | -2,15% | 305,00 |
| 23.08.2024 | 19,76 | 19,76 | 19,51 | 19,51 | -2,94% | 545,00 |
| 22.08.2024 | 19,99 | 20,23 | 19,93 | 20,10 | -1,50% | - |
| 21.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,78% | 10,00 |
| 20.08.2024 | 20,48 | 20,59 | 20,48 | 20,56 | 0,00% | 750,00 |
| 19.08.2024 | 20,34 | 20,56 | 20,29 | 20,56 | 3,32% | 320,00 |
| 16.08.2024 | 19,92 | 19,92 | 19,90 | 19,90 | 2,05% | 1.343,00 |
| 15.08.2024 | 19,24 | 19,50 | 19,24 | 19,50 | 2,25% | 46,00 |
| 14.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 1,44% | 329,00 |
| 13.08.2024 | 18,62 | 18,80 | 18,62 | 18,80 | 2,17% | 1.396,00 |
| 12.08.2024 | 18,67 | 18,72 | 18,37 | 18,40 | -0,35% | - |
| 09.08.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,20% | 280,00 |
| 08.08.2024 | 18,52 | 18,56 | 17,98 | 18,50 | -0,43% | - |
| 07.08.2024 | 18,02 | 18,67 | 17,94 | 18,58 | 4,34% | - |
| 06.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,57% | 22,00 |
| 05.08.2024 | 17,56 | 17,60 | 17,54 | 17,54 | -4,60% | 1.143,00 |