101,796DKK
-0,49%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 102,30 | 102,70 | 100,60 | 101,50 | -0,78% | 238.582,00 |
| 24.07.2025 | 101,00 | 102,60 | 101,00 | 102,30 | 1,79% | 437.762,00 |
| 23.07.2025 | 99,20 | 100,80 | 98,85 | 100,50 | 2,34% | 768.715,00 |
| 22.07.2025 | 97,00 | 98,75 | 96,50 | 98,20 | 1,24% | 368.094,00 |
| 21.07.2025 | 98,60 | 99,25 | 97,00 | 97,00 | -1,82% | 252.669,00 |
| 18.07.2025 | 99,70 | 100,60 | 98,40 | 98,80 | -0,45% | 437.420,00 |
| 17.07.2025 | 98,30 | 99,75 | 98,00 | 99,25 | 1,28% | 448.483,00 |
| 16.07.2025 | 97,30 | 99,10 | 97,30 | 98,00 | 0,72% | 334.377,00 |
| 15.07.2025 | 95,85 | 98,15 | 95,85 | 97,30 | 1,51% | 322.633,00 |
| 14.07.2025 | 95,65 | 96,25 | 95,15 | 95,85 | -0,42% | 223.557,00 |
| 11.07.2025 | 98,80 | 98,80 | 96,25 | 96,25 | -2,58% | 324.468,00 |
| 10.07.2025 | 98,00 | 98,95 | 97,60 | 98,80 | 1,44% | 340.928,00 |
| 09.07.2025 | 98,55 | 99,00 | 97,15 | 97,40 | -0,66% | 344.181,00 |
| 08.07.2025 | 97,60 | 98,05 | 96,80 | 98,05 | 0,26% | 312.612,00 |
| 07.07.2025 | 98,80 | 99,40 | 97,80 | 97,80 | -1,71% | 455.608,00 |
| 04.07.2025 | 99,00 | 100,10 | 97,40 | 99,50 | 0,71% | 345.832,00 |
| 03.07.2025 | 100,50 | 100,90 | 98,80 | 98,80 | -1,59% | 377.635,00 |
| 02.07.2025 | 98,50 | 100,60 | 98,25 | 100,40 | 1,77% | 395.304,00 |
| 01.07.2025 | 99,40 | 99,40 | 96,90 | 98,65 | -0,75% | 444.535,00 |
| 30.06.2025 | 100,40 | 101,70 | 99,40 | 99,40 | -1,00% | 401.768,00 |
| 27.06.2025 | 100,40 | 102,00 | 99,40 | 100,40 | 0,40% | 579.272,00 |
| 26.06.2025 | 100,20 | 101,60 | 98,55 | 100,00 | -0,50% | 880.996,00 |
| 25.06.2025 | 101,50 | 103,90 | 99,90 | 100,50 | 2,03% | 1.312.846,00 |
| 24.06.2025 | 96,80 | 99,20 | 96,80 | 98,50 | 2,55% | 763.470,00 |
| 23.06.2025 | 93,75 | 96,35 | 93,65 | 96,05 | 1,43% | 598.701,00 |
| 20.06.2025 | 93,65 | 96,30 | 93,65 | 94,70 | 1,83% | 1.832.808,00 |
| 19.06.2025 | 91,40 | 93,15 | 90,70 | 93,00 | 1,47% | 534.972,00 |
| 18.06.2025 | 93,60 | 93,80 | 91,10 | 91,65 | -2,08% | 613.390,00 |
| 17.06.2025 | 96,00 | 96,45 | 93,00 | 93,60 | -3,51% | 1.246.061,00 |
| 16.06.2025 | 97,60 | 97,70 | 96,20 | 97,00 | -0,05% | 704.037,00 |
| 13.06.2025 | 99,30 | 99,30 | 96,65 | 97,05 | -2,95% | 766.520,00 |
| 12.06.2025 | 101,10 | 101,40 | 99,35 | 100,00 | -1,19% | 880.296,00 |
| 11.06.2025 | 102,70 | 102,70 | 101,00 | 101,20 | -0,98% | 603.371,00 |
| 10.06.2025 | 100,40 | 102,80 | 100,20 | 102,20 | 2,54% | 1.421.532,00 |
| 09.06.2025 | 99,57 | 99,74 | 99,19 | 99,67 | 0,02% | - |
| 06.06.2025 | 99,00 | 99,65 | 97,20 | 99,65 | 0,24% | 869.491,00 |
| 05.06.2025 | 99,29 | 99,83 | 98,88 | 99,42 | 0,02% | - |
| 04.06.2025 | 101,00 | 101,00 | 99,00 | 99,40 | -0,55% | 655.232,00 |
| 03.06.2025 | 99,45 | 101,00 | 99,25 | 99,95 | 1,01% | 946.837,00 |
| 02.06.2025 | 101,30 | 101,30 | 98,05 | 98,95 | -1,36% | 1.601.030,00 |
| 30.05.2025 | 100,39 | 100,97 | 100,19 | 100,32 | -0,16% | - |
| 29.05.2025 | 101,63 | 101,63 | 100,27 | 100,47 | -0,82% | - |
| 28.05.2025 | 102,40 | 103,10 | 101,00 | 101,30 | -0,78% | 698.516,00 |
| 27.05.2025 | 101,50 | 103,80 | 101,50 | 102,10 | 0,99% | 680.460,00 |
| 26.05.2025 | 103,00 | 103,20 | 100,90 | 101,10 | 0,10% | 319.872,00 |
| 23.05.2025 | 102,60 | 104,30 | 99,85 | 101,00 | -1,75% | 625.588,00 |
| 22.05.2025 | 103,00 | 104,50 | 102,20 | 102,80 | -0,48% | 457.209,00 |
| 21.05.2025 | 103,60 | 104,20 | 102,30 | 103,30 | -0,96% | 462.887,00 |
| 20.05.2025 | 103,50 | 104,90 | 103,20 | 104,30 | 0,38% | 532.721,00 |
| 19.05.2025 | 105,40 | 105,90 | 103,30 | 103,90 | -1,24% | 337.798,00 |
| 16.05.2025 | 102,80 | 106,40 | 102,20 | 105,20 | 3,75% | 594.445,00 |
| 15.05.2025 | 103,80 | 104,00 | 101,40 | 101,40 | -2,87% | 687.594,00 |
| 14.05.2025 | 104,60 | 105,80 | 104,30 | 104,40 | 0,19% | 325.586,00 |
| 13.05.2025 | 104,70 | 106,50 | 104,00 | 104,20 | 0,68% | 844.352,00 |
| 12.05.2025 | 103,40 | 104,20 | 101,00 | 103,50 | 0,49% | 546.096,00 |
| 09.05.2025 | 101,60 | 105,00 | 101,50 | 103,00 | 1,88% | 769.172,00 |
| 08.05.2025 | 104,20 | 105,00 | 100,40 | 101,10 | -2,98% | 1.334.095,00 |
| 07.05.2025 | 109,00 | 112,40 | 104,00 | 104,20 | -13,53% | 3.214.882,00 |
| 06.05.2025 | 123,90 | 125,00 | 120,00 | 120,50 | 0,17% | 650.015,00 |
| 05.05.2025 | 121,40 | 121,50 | 119,90 | 120,30 | -0,58% | 141.033,00 |
| 02.05.2025 | 117,80 | 121,00 | 117,40 | 121,00 | 3,86% | 338.481,00 |
| 01.05.2025 | 117,20 | 118,40 | 116,50 | 116,50 | -1,02% | 210.923,00 |
| 30.04.2025 | 116,80 | 118,60 | 116,20 | 117,70 | 0,77% | 425.766,00 |
| 29.04.2025 | 116,00 | 117,20 | 114,90 | 116,80 | 0,17% | 223.436,00 |
| 28.04.2025 | 116,20 | 116,80 | 115,40 | 116,60 | 0,09% | 157.698,00 |
| 25.04.2025 | 118,30 | 118,40 | 116,20 | 116,50 | -0,51% | 244.579,00 |
| 24.04.2025 | 115,70 | 118,00 | 113,50 | 117,10 | 0,86% | 396.789,00 |
| 23.04.2025 | 114,40 | 118,00 | 113,20 | 116,10 | 3,57% | 584.181,00 |
| 22.04.2025 | 113,00 | 113,80 | 109,70 | 112,10 | -1,84% | 588.588,00 |
| 17.04.2025 | 114,56 | 114,99 | 113,91 | 114,20 | -0,18% | - |
| 16.04.2025 | 116,90 | 116,90 | 111,40 | 114,40 | -2,97% | 495.704,00 |
| 15.04.2025 | 119,30 | 120,20 | 117,30 | 117,90 | -0,51% | 367.228,00 |
| 14.04.2025 | 120,50 | 120,50 | 117,50 | 118,50 | 0,85% | 348.939,00 |
| 11.04.2025 | 117,40 | 118,50 | 115,70 | 117,50 | -0,76% | 392.038,00 |
| 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 |