118,969DKK
0,48%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 119,36 | 119,36 | 115,89 | 117,46 | -0,80% | - |
| 10.04.2025 | 123,40 | 125,70 | 117,70 | 118,40 | 5,53% | 624.933,00 |
| 09.04.2025 | 113,30 | 115,80 | 111,80 | 112,20 | -4,02% | 695.561,00 |
| 08.04.2025 | 117,00 | 117,50 | 111,80 | 116,90 | 2,10% | 651.293,00 |
| 07.04.2025 | 103,10 | 119,40 | 101,70 | 114,50 | 5,82% | 1.050.919,00 |
| 04.04.2025 | 108,70 | 112,75 | 107,70 | 108,20 | -1,23% | 572.548,00 |
| 03.04.2025 | 115,00 | 116,65 | 109,45 | 109,55 | -6,96% | 556.626,00 |
| 02.04.2025 | 116,60 | 118,10 | 113,30 | 117,75 | -0,17% | 331.992,00 |
| 01.04.2025 | 119,80 | 120,80 | 117,75 | 117,95 | 0,00% | 303.697,00 |
| 31.03.2025 | 122,70 | 123,00 | 117,95 | 117,95 | -4,65% | 267.410,00 |
| 28.03.2025 | 119,75 | 123,90 | 119,50 | 123,70 | 2,91% | 440.788,00 |
| 27.03.2025 | 122,30 | 122,30 | 119,15 | 120,20 | -1,80% | 312.410,00 |
| 26.03.2025 | 125,35 | 125,75 | 122,25 | 122,40 | -2,08% | 382.672,00 |
| 25.03.2025 | 123,55 | 126,35 | 123,50 | 125,00 | 1,09% | 847.311,00 |
| 24.03.2025 | 122,50 | 124,30 | 121,30 | 123,65 | 1,39% | 319.873,00 |
| 21.03.2025 | 123,40 | 123,85 | 120,55 | 121,95 | -1,57% | 1.351.593,00 |
| 20.03.2025 | 122,85 | 125,85 | 122,80 | 123,90 | 0,90% | 521.735,00 |
| 19.03.2025 | 122,45 | 123,10 | 121,35 | 122,80 | -0,24% | 264.412,00 |
| 18.03.2025 | 123,40 | 124,75 | 122,85 | 123,10 | -0,24% | 343.720,00 |
| 17.03.2025 | 120,45 | 123,40 | 120,30 | 123,40 | 2,45% | 378.401,00 |
| 14.03.2025 | 119,75 | 121,35 | 119,40 | 120,45 | 0,46% | 232.043,00 |
| 13.03.2025 | 119,80 | 121,80 | 117,80 | 119,90 | -0,33% | 512.830,00 |
| 12.03.2025 | 116,30 | 120,30 | 115,95 | 120,30 | 4,07% | 549.887,00 |
| 11.03.2025 | 121,45 | 121,45 | 115,60 | 115,60 | -4,82% | 549.507,00 |
| 10.03.2025 | 125,25 | 125,40 | 120,95 | 121,45 | -3,15% | 373.237,00 |
| 07.03.2025 | 125,00 | 126,15 | 124,50 | 125,40 | -0,36% | 257.964,00 |
| 06.03.2025 | 128,15 | 128,40 | 123,25 | 125,85 | -1,79% | 398.313,00 |
| 05.03.2025 | 128,20 | 129,50 | 127,10 | 128,15 | 1,42% | 298.832,00 |
| 04.03.2025 | 130,80 | 130,80 | 125,95 | 126,35 | -3,88% | 397.570,00 |
| 03.03.2025 | 131,45 | 131,65 | 129,20 | 131,45 | -0,04% | 272.313,00 |
| 28.02.2025 | 132,25 | 132,45 | 129,75 | 131,50 | -1,13% | 884.455,00 |
| 27.02.2025 | 136,00 | 136,05 | 133,00 | 133,00 | -2,31% | 243.400,00 |
| 26.02.2025 | 136,95 | 137,70 | 135,15 | 136,15 | -0,58% | 203.406,00 |
| 25.02.2025 | 138,20 | 139,55 | 136,70 | 136,95 | -1,33% | 211.004,00 |
| 24.02.2025 | 139,65 | 141,30 | 138,30 | 138,80 | -0,61% | 307.157,00 |
| 21.02.2025 | 141,65 | 142,10 | 139,00 | 139,65 | -1,41% | 503.579,00 |
| 20.02.2025 | 143,70 | 143,70 | 139,95 | 141,65 | -1,50% | 353.477,00 |
| 19.02.2025 | 140,90 | 143,90 | 140,50 | 143,80 | 1,99% | 618.445,00 |
| 18.02.2025 | 139,00 | 143,30 | 138,30 | 141,00 | 1,44% | 849.171,00 |
| 17.02.2025 | 138,95 | 140,45 | 138,10 | 139,00 | 0,25% | 497.467,00 |
| 14.02.2025 | 134,80 | 138,65 | 134,65 | 138,65 | 2,86% | 361.797,00 |
| 13.02.2025 | 132,95 | 134,80 | 132,20 | 134,80 | 1,47% | 327.852,00 |
| 12.02.2025 | 134,25 | 135,00 | 131,70 | 132,85 | -0,71% | 296.647,00 |
| 11.02.2025 | 134,10 | 136,40 | 133,45 | 133,80 | -0,04% | 202.239,00 |
| 10.02.2025 | 133,60 | 134,25 | 133,20 | 133,85 | 0,19% | 229.721,00 |
| 07.02.2025 | 133,05 | 133,75 | 132,55 | 133,60 | 0,00% | 242.038,00 |
| 06.02.2025 | 134,65 | 135,20 | 132,70 | 133,60 | -0,30% | 245.580,00 |
| 05.02.2025 | 133,30 | 134,25 | 131,40 | 134,00 | 0,34% | 230.208,00 |
| 04.02.2025 | 133,75 | 135,85 | 133,00 | 133,55 | -0,15% | 328.640,00 |
| 03.02.2025 | 131,70 | 133,75 | 129,65 | 133,75 | -0,74% | 380.316,00 |
| 31.01.2025 | 138,75 | 138,75 | 134,55 | 134,75 | -2,07% | 505.005,00 |
| 30.01.2025 | 138,20 | 139,75 | 133,20 | 137,60 | -1,29% | 668.893,00 |
| 29.01.2025 | 136,75 | 139,95 | 136,15 | 139,40 | 2,27% | 371.601,00 |
| 28.01.2025 | 136,40 | 137,45 | 135,25 | 136,30 | 0,26% | 350.534,00 |
| 27.01.2025 | 134,85 | 136,10 | 134,25 | 135,95 | 0,44% | 388.522,00 |
| 24.01.2025 | 137,15 | 137,35 | 135,15 | 135,35 | -0,77% | 377.806,00 |
| 23.01.2025 | 136,25 | 138,05 | 135,55 | 136,40 | -0,44% | 307.613,00 |
| 22.01.2025 | 136,50 | 139,20 | 136,50 | 137,00 | 1,26% | 519.479,00 |
| 21.01.2025 | 138,95 | 139,10 | 130,90 | 135,30 | -2,24% | 613.727,00 |
| 20.01.2025 | 138,60 | 139,65 | 137,85 | 138,40 | -0,14% | 240.811,00 |
| 17.01.2025 | 141,40 | 141,80 | 138,45 | 138,60 | -1,88% | 473.118,00 |
| 16.01.2025 | 139,10 | 141,70 | 137,70 | 141,25 | 2,13% | 721.504,00 |
| 15.01.2025 | 135,60 | 138,75 | 135,40 | 138,30 | 1,65% | 486.404,00 |
| 14.01.2025 | 135,00 | 138,20 | 133,80 | 136,05 | 0,74% | 500.123,00 |
| 13.01.2025 | 138,75 | 141,00 | 134,65 | 135,05 | -0,74% | 942.728,00 |
| 10.01.2025 | 133,20 | 137,25 | 130,00 | 136,05 | 17,13% | 2.464.819,00 |
| 09.01.2025 | 115,40 | 117,75 | 114,40 | 116,15 | 5,59% | 901.916,00 |
| 08.01.2025 | 109,85 | 111,70 | 109,25 | 110,00 | 0,00% | 398.668,00 |
| 07.01.2025 | 107,65 | 110,60 | 107,25 | 110,00 | 2,18% | 416.211,00 |
| 06.01.2025 | 105,00 | 107,65 | 104,55 | 107,65 | 2,38% | 310.944,00 |
| 03.01.2025 | 105,00 | 105,15 | 103,70 | 105,15 | 0,14% | 282.073,00 |
| 02.01.2025 | 104,65 | 105,75 | 104,05 | 105,00 | 0,96% | 298.418,00 |
| 30.12.2024 | 106,05 | 106,25 | 103,85 | 104,00 | -2,67% | 339.601,00 |
| 27.12.2024 | 106,30 | 107,55 | 106,10 | 106,85 | 0,66% | 431.872,00 |
| 23.12.2024 | 105,80 | 107,70 | 104,65 | 106,15 | -0,14% | 277.913,00 |
| 20.12.2024 | 105,50 | 106,55 | 103,85 | 106,30 | 0,38% | 516.529,00 |
| 19.12.2024 | 106,10 | 106,85 | 104,10 | 105,90 | -1,21% | 214.093,00 |
| 18.12.2024 | 103,80 | 107,20 | 103,75 | 107,20 | 3,08% | 340.684,00 |
| 17.12.2024 | 105,00 | 105,85 | 103,95 | 104,00 | -2,07% | 342.631,00 |
| 16.12.2024 | 106,00 | 106,70 | 103,75 | 106,20 | -0,61% | 310.543,00 |
| 13.12.2024 | 107,45 | 108,05 | 106,55 | 106,85 | -0,88% | 181.407,00 |
| 12.12.2024 | 108,55 | 110,00 | 106,80 | 107,80 | -0,96% | 748.650,00 |
| 11.12.2024 | 109,40 | 110,00 | 108,00 | 108,85 | -1,05% | 588.323,00 |
| 10.12.2024 | 110,00 | 110,80 | 109,30 | 110,00 | -0,50% | 241.520,00 |
| 09.12.2024 | 110,85 | 112,10 | 110,05 | 110,55 | -0,32% | 274.008,00 |
| 06.12.2024 | 111,70 | 111,70 | 109,90 | 110,90 | -0,49% | 456.807,00 |
| 05.12.2024 | 110,60 | 111,90 | 110,45 | 111,45 | 0,04% | 342.838,00 |
| 04.12.2024 | 111,30 | 112,30 | 110,55 | 111,40 | 0,59% | 348.391,00 |
| 03.12.2024 | 113,00 | 113,30 | 110,20 | 110,75 | -1,82% | 400.559,00 |
| 02.12.2024 | 110,85 | 112,80 | 110,50 | 112,80 | 1,62% | 327.525,00 |
| 29.11.2024 | 111,85 | 112,00 | 110,60 | 111,00 | -0,89% | 441.129,00 |
| 28.11.2024 | 113,50 | 113,50 | 111,55 | 112,00 | -0,58% | 237.948,00 |
| 27.11.2024 | 111,00 | 113,20 | 110,75 | 112,65 | 1,49% | 307.204,00 |
| 26.11.2024 | 113,35 | 113,35 | 110,30 | 111,00 | -2,80% | 608.294,00 |
| 25.11.2024 | 114,50 | 115,35 | 113,60 | 114,20 | 0,22% | 572.635,00 |
| 22.11.2024 | 111,55 | 114,65 | 111,55 | 113,95 | 2,78% | 566.583,00 |
| 21.11.2024 | 111,92 | 112,54 | 110,43 | 110,87 | -1,45% | - |
| 20.11.2024 | 114,00 | 115,30 | 111,35 | 112,50 | -0,49% | 445.778,00 |
| 19.11.2024 | 114,50 | 115,55 | 112,35 | 113,05 | -1,27% | 386.953,00 |
| 18.11.2024 | 118,90 | 119,15 | 114,50 | 114,50 | -3,70% | 423.946,00 |