106,092DKK
0,18%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.11.2024 | 120,30 | 121,30 | 118,75 | 118,90 | -2,78% | 490.422,00 |
14.11.2024 | 123,20 | 124,00 | 120,30 | 122,30 | 3,12% | 436.884,00 |
13.11.2024 | 119,70 | 121,50 | 117,85 | 118,60 | -1,78% | 430.776,00 |
12.11.2024 | 125,40 | 125,40 | 118,85 | 120,75 | -4,05% | 584.092,00 |
11.11.2024 | 123,95 | 126,80 | 123,40 | 125,85 | 1,61% | 341.688,00 |
08.11.2024 | 117,70 | 124,95 | 117,65 | 123,85 | 5,54% | 752.532,00 |
07.11.2024 | 119,55 | 120,60 | 116,70 | 117,35 | -1,92% | 530.410,00 |
06.11.2024 | 118,40 | 122,50 | 117,65 | 119,65 | 2,09% | 942.426,00 |
05.11.2024 | 113,80 | 119,70 | 109,20 | 117,20 | -8,72% | 2.092.395,00 |
04.11.2024 | 129,40 | 131,00 | 128,05 | 128,40 | -1,00% | 629.205,00 |
01.11.2024 | 126,90 | 130,35 | 126,15 | 129,70 | 2,21% | 391.218,00 |
31.10.2024 | 128,80 | 128,85 | 126,30 | 126,90 | -1,21% | 585.241,00 |
30.10.2024 | 133,25 | 133,25 | 127,15 | 128,45 | -3,60% | 490.931,00 |
29.10.2024 | 130,70 | 134,10 | 130,60 | 133,25 | 2,22% | 461.291,00 |
28.10.2024 | 128,25 | 130,35 | 127,05 | 130,35 | 1,64% | 500.895,00 |
25.10.2024 | 127,15 | 128,55 | 127,10 | 128,25 | 0,39% | 202.798,00 |
24.10.2024 | 128,00 | 128,65 | 126,45 | 127,75 | -0,31% | 156.645,00 |
23.10.2024 | 125,50 | 128,65 | 125,50 | 128,15 | 0,91% | 186.699,00 |
22.10.2024 | 129,00 | 129,00 | 125,25 | 127,00 | -1,55% | 255.023,00 |
21.10.2024 | 129,20 | 130,45 | 127,15 | 129,00 | -0,27% | 289.845,00 |
18.10.2024 | 128,00 | 131,95 | 128,00 | 129,35 | 1,37% | 292.401,00 |
17.10.2024 | 126,80 | 129,10 | 126,80 | 127,60 | 0,28% | 281.467,00 |
16.10.2024 | 127,70 | 128,30 | 125,00 | 127,25 | -0,33% | 356.025,00 |
15.10.2024 | 127,96 | 129,98 | 127,59 | 127,67 | 0,13% | - |
14.10.2024 | 125,85 | 127,95 | 125,60 | 127,50 | 1,31% | 270.621,00 |
11.10.2024 | 123,05 | 126,05 | 122,95 | 125,85 | 1,61% | 312.223,00 |
10.10.2024 | 121,35 | 125,45 | 121,00 | 123,85 | 2,06% | 596.335,00 |
09.10.2024 | 127,15 | 127,45 | 119,75 | 121,35 | -4,94% | 1.051.673,00 |
08.10.2024 | 127,80 | 128,10 | 126,20 | 127,65 | -0,58% | 703.362,00 |
07.10.2024 | 129,80 | 130,30 | 128,35 | 128,40 | -1,19% | 239.522,00 |
04.10.2024 | 131,00 | 131,45 | 128,50 | 129,95 | -0,27% | 388.411,00 |
03.10.2024 | 129,05 | 131,50 | 128,30 | 130,30 | 0,50% | 271.382,00 |
02.10.2024 | 129,80 | 131,30 | 128,25 | 129,65 | -0,27% | 237.601,00 |
01.10.2024 | 131,40 | 132,20 | 129,40 | 130,00 | -0,88% | 270.872,00 |
30.09.2024 | 129,90 | 132,30 | 129,90 | 131,15 | 0,92% | 341.376,00 |
27.09.2024 | 129,45 | 130,15 | 127,75 | 129,95 | -0,19% | 468.252,00 |
26.09.2024 | 130,50 | 132,90 | 130,10 | 130,20 | 0,42% | 397.307,00 |
25.09.2024 | 128,00 | 130,45 | 127,20 | 129,65 | 0,46% | 233.748,00 |
24.09.2024 | 133,95 | 134,10 | 128,40 | 129,05 | -3,37% | 366.125,00 |
23.09.2024 | 132,00 | 133,90 | 130,85 | 133,55 | 1,10% | 265.139,00 |
20.09.2024 | 132,75 | 133,50 | 131,60 | 132,10 | -0,49% | 502.696,00 |
19.09.2024 | 137,50 | 138,30 | 132,40 | 132,75 | -2,17% | 565.461,00 |
18.09.2024 | 132,40 | 135,90 | 131,45 | 135,70 | 1,80% | 596.085,00 |
17.09.2024 | 131,90 | 134,20 | 130,65 | 133,30 | 1,60% | 720.783,00 |
16.09.2024 | 132,80 | 133,30 | 130,70 | 131,20 | -1,50% | 304.601,00 |
13.09.2024 | 130,00 | 133,20 | 129,85 | 133,20 | 2,74% | 413.375,00 |
12.09.2024 | 130,40 | 130,80 | 129,60 | 129,65 | 0,97% | 210.587,00 |
11.09.2024 | 128,00 | 129,60 | 127,50 | 128,40 | 0,51% | 282.949,00 |
10.09.2024 | 128,90 | 130,00 | 127,35 | 127,75 | -1,08% | 275.974,00 |
09.09.2024 | 129,40 | 132,15 | 129,00 | 129,15 | 0,39% | 433.148,00 |
06.09.2024 | 126,00 | 130,95 | 126,00 | 128,65 | 2,02% | 455.236,00 |
05.09.2024 | 129,00 | 130,40 | 125,45 | 126,10 | -2,63% | 469.911,00 |
04.09.2024 | 128,00 | 130,50 | 127,05 | 129,50 | -0,35% | 471.994,00 |
03.09.2024 | 128,35 | 129,95 | 127,15 | 129,95 | 0,54% | 888.534,00 |
02.09.2024 | 130,70 | 131,60 | 126,05 | 129,25 | 1,02% | 1.071.497,00 |
30.08.2024 | 145,70 | 146,40 | 126,45 | 127,95 | -16,40% | 4.315.032,00 |
29.08.2024 | 145,80 | 153,05 | 145,30 | 153,05 | 5,15% | 559.354,00 |
28.08.2024 | 144,30 | 147,70 | 143,80 | 145,55 | 0,87% | 421.992,00 |
27.08.2024 | 142,30 | 144,30 | 140,80 | 144,30 | 1,26% | 458.766,00 |
26.08.2024 | 146,30 | 146,30 | 141,50 | 142,50 | -2,73% | 316.245,00 |
23.08.2024 | 149,95 | 150,25 | 145,70 | 146,50 | -2,30% | 416.681,00 |
22.08.2024 | 149,55 | 150,85 | 148,35 | 149,95 | 0,27% | 217.993,00 |
21.08.2024 | 152,60 | 153,25 | 148,80 | 149,55 | -2,06% | 306.552,00 |
20.08.2024 | 153,00 | 154,60 | 151,80 | 152,70 | -0,13% | 287.945,00 |
19.08.2024 | 148,35 | 153,20 | 148,35 | 152,90 | 3,38% | 376.271,00 |
16.08.2024 | 147,50 | 149,35 | 146,75 | 147,90 | 0,58% | 317.560,00 |
15.08.2024 | 144,00 | 147,70 | 143,35 | 147,05 | 2,72% | 345.234,00 |
14.08.2024 | 141,00 | 143,50 | 140,85 | 143,15 | 1,89% | 259.354,00 |
13.08.2024 | 138,10 | 141,25 | 138,10 | 140,50 | 2,03% | 188.890,00 |
12.08.2024 | 139,00 | 139,65 | 137,70 | 137,70 | -0,40% | 232.400,00 |
09.08.2024 | 138,85 | 139,10 | 137,35 | 138,25 | 0,07% | 203.648,00 |
08.08.2024 | 138,65 | 138,65 | 134,20 | 138,15 | -0,61% | 213.424,00 |
07.08.2024 | 134,25 | 139,40 | 133,80 | 139,00 | 3,96% | 287.081,00 |
06.08.2024 | 133,00 | 133,80 | 131,10 | 133,70 | 2,61% | 197.614,00 |
05.08.2024 | 127,00 | 132,10 | 125,40 | 130,30 | -2,47% | 354.930,00 |