131,478DKK
-3,86%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 135,86 | 136,75 | 130,16 | 131,44 | -3,89% | - |
| 15.05.2024 | 124,40 | 136,75 | 122,10 | 136,75 | 12,83% | 2.454.333,00 |
| 14.05.2024 | 123,50 | 126,40 | 115,90 | 121,20 | -0,82% | 1.701.739,00 |
| 13.05.2024 | 120,75 | 122,45 | 118,00 | 122,20 | 1,28% | 653.346,00 |
| 10.05.2024 | 120,32 | 121,07 | 120,32 | 120,66 | 0,52% | - |
| 09.05.2024 | 119,27 | 120,13 | 118,99 | 120,04 | 0,41% | - |
| 08.05.2024 | 120,10 | 120,10 | 118,10 | 119,55 | -0,46% | 312.593,00 |
| 07.05.2024 | 116,70 | 120,10 | 115,90 | 120,10 | 2,91% | 604.038,00 |
| 06.05.2024 | 117,40 | 117,40 | 115,95 | 116,70 | 0,04% | 181.425,00 |
| 03.05.2024 | 112,80 | 117,50 | 112,80 | 116,65 | 3,23% | 561.591,00 |
| 02.05.2024 | 113,05 | 115,60 | 113,00 | 113,00 | 0,94% | 541.027,00 |
| 01.05.2024 | 112,50 | 112,65 | 111,15 | 111,95 | -0,53% | 123.467,00 |
| 30.04.2024 | 113,25 | 114,40 | 111,15 | 112,55 | -1,01% | 302.164,00 |
| 29.04.2024 | 111,00 | 114,00 | 111,00 | 113,70 | 2,85% | 425.187,00 |
| 26.04.2024 | 108,15 | 110,90 | 107,25 | 110,55 | 2,60% | 491.607,00 |
| 25.04.2024 | 112,90 | 113,05 | 107,75 | 107,75 | -4,90% | 371.392,00 |
| 24.04.2024 | 112,50 | 113,80 | 112,00 | 113,30 | 1,12% | 313.451,00 |
| 23.04.2024 | 110,55 | 112,25 | 110,15 | 112,05 | 1,86% | 288.673,00 |
| 22.04.2024 | 109,50 | 110,70 | 109,50 | 110,00 | 0,64% | 335.564,00 |
| 19.04.2024 | 107,85 | 109,65 | 107,00 | 109,30 | 0,23% | 368.878,00 |
| 18.04.2024 | 110,35 | 110,35 | 107,70 | 109,05 | -1,36% | 365.524,00 |
| 17.04.2024 | 111,85 | 112,70 | 110,15 | 110,55 | -1,12% | 355.079,00 |
| 16.04.2024 | 112,45 | 113,05 | 110,80 | 111,80 | -2,23% | 395.147,00 |
| 15.04.2024 | 111,50 | 115,45 | 111,00 | 114,35 | 2,56% | 668.872,00 |
| 12.04.2024 | 119,30 | 119,60 | 110,85 | 111,50 | -5,11% | 1.366.025,00 |
| 11.04.2024 | 121,05 | 123,70 | 112,70 | 117,50 | 4,63% | 2.608.946,00 |
| 10.04.2024 | 113,65 | 115,40 | 111,70 | 112,30 | -0,88% | 475.474,00 |
| 09.04.2024 | 114,50 | 115,60 | 112,50 | 113,30 | -1,00% | 225.522,00 |
| 08.04.2024 | 111,65 | 115,85 | 111,30 | 114,45 | 2,14% | 733.455,00 |
| 05.04.2024 | 111,15 | 112,80 | 110,70 | 112,05 | -1,15% | 226.852,00 |
| 04.04.2024 | 113,20 | 115,35 | 112,40 | 113,35 | 0,13% | 382.198,00 |
| 03.04.2024 | 110,90 | 113,50 | 109,95 | 113,20 | 1,66% | 516.584,00 |
| 02.04.2024 | 111,90 | 111,95 | 109,20 | 111,35 | -1,98% | 1.029.400,00 |
| 28.03.2024 | 113,63 | 113,97 | 113,50 | 113,60 | 0,04% | - |
| 27.03.2024 | 112,50 | 113,80 | 111,45 | 113,55 | 0,93% | 261.656,00 |
| 26.03.2024 | 110,80 | 112,75 | 110,80 | 112,50 | 1,21% | 336.762,00 |
| 25.03.2024 | 112,75 | 113,05 | 110,65 | 111,15 | -1,77% | 513.224,00 |
| 22.03.2024 | 112,50 | 113,80 | 112,05 | 113,15 | 0,00% | 282.054,00 |
| 21.03.2024 | 114,10 | 115,00 | 111,90 | 113,15 | 0,71% | 420.881,00 |
| 20.03.2024 | 116,25 | 116,85 | 108,55 | 112,35 | -3,85% | 1.358.154,00 |
| 19.03.2024 | 116,60 | 117,80 | 115,70 | 116,85 | -0,09% | 269.659,00 |
| 18.03.2024 | 117,00 | 117,70 | 116,05 | 116,95 | -0,04% | 236.169,00 |
| 15.03.2024 | 117,25 | 118,35 | 116,10 | 117,00 | -0,26% | 407.108,00 |
| 14.03.2024 | 119,55 | 119,90 | 116,45 | 117,30 | -1,88% | 358.712,00 |
| 13.03.2024 | 121,30 | 121,45 | 119,25 | 119,55 | -1,32% | 276.309,00 |
| 12.03.2024 | 118,20 | 121,15 | 118,20 | 121,15 | 2,63% | 329.656,00 |
| 11.03.2024 | 121,00 | 121,10 | 117,35 | 118,05 | -3,00% | 222.657,00 |
| 08.03.2024 | 119,50 | 122,05 | 118,60 | 121,70 | 1,80% | 227.846,00 |
| 07.03.2024 | 117,00 | 120,65 | 115,30 | 119,55 | 1,57% | 359.155,00 |
| 06.03.2024 | 117,85 | 117,90 | 116,15 | 117,70 | -0,13% | 271.608,00 |
| 05.03.2024 | 121,80 | 123,70 | 117,85 | 117,85 | -3,24% | 290.766,00 |
| 04.03.2024 | 121,45 | 122,40 | 120,60 | 121,80 | 0,29% | 256.296,00 |
| 01.03.2024 | 121,65 | 122,15 | 118,35 | 121,45 | 0,70% | 299.271,00 |
| 29.02.2024 | 119,50 | 120,85 | 119,50 | 120,60 | 1,43% | 545.124,00 |
| 28.02.2024 | 119,60 | 120,50 | 118,75 | 118,90 | -0,59% | 187.253,00 |
| 27.02.2024 | 121,50 | 121,80 | 117,85 | 119,60 | -1,81% | 410.479,00 |
| 26.02.2024 | 123,00 | 124,05 | 121,60 | 121,80 | -1,58% | 369.923,00 |
| 23.02.2024 | 125,50 | 125,70 | 122,50 | 123,75 | -1,51% | 455.022,00 |
| 22.02.2024 | 123,85 | 126,20 | 123,15 | 125,65 | 3,03% | 705.971,00 |
| 21.02.2024 | 120,80 | 122,15 | 120,30 | 121,95 | 0,95% | 489.709,00 |
| 20.02.2024 | 121,00 | 121,35 | 119,75 | 120,80 | -0,12% | 353.496,00 |
| 19.02.2024 | 120,45 | 120,95 | 119,65 | 120,95 | 0,37% | 362.260,00 |
| 16.02.2024 | 119,35 | 120,50 | 117,90 | 120,50 | 0,96% | 852.278,00 |
| 15.02.2024 | 117,00 | 119,95 | 117,00 | 119,35 | 2,18% | 474.876,00 |
| 14.02.2024 | 115,75 | 117,75 | 115,75 | 116,80 | 0,99% | 233.653,00 |
| 13.02.2024 | 119,10 | 119,10 | 114,55 | 115,65 | -2,90% | 405.378,00 |
| 12.02.2024 | 117,95 | 119,80 | 116,90 | 119,10 | 1,40% | 414.465,00 |
| 09.02.2024 | 115,50 | 119,15 | 115,50 | 117,45 | 1,91% | 564.940,00 |
| 08.02.2024 | 110,50 | 115,45 | 110,50 | 115,25 | 4,35% | 680.683,00 |
| 07.02.2024 | 110,00 | 111,20 | 109,60 | 110,45 | 0,41% | 292.950,00 |
| 06.02.2024 | 108,35 | 111,15 | 107,90 | 110,00 | 2,14% | 459.470,00 |
| 05.02.2024 | 106,05 | 109,50 | 106,05 | 107,70 | 0,47% | 400.583,00 |
| 02.02.2024 | 112,05 | 112,95 | 106,80 | 107,20 | -3,94% | 908.784,00 |
| 01.02.2024 | 114,90 | 115,85 | 111,55 | 111,60 | -2,87% | 606.272,00 |
| 31.01.2024 | 114,65 | 116,65 | 111,20 | 114,90 | -2,63% | 1.370.040,00 |
| 30.01.2024 | 112,00 | 120,20 | 112,00 | 118,00 | 6,50% | 1.936.603,00 |
| 29.01.2024 | 110,25 | 111,45 | 109,10 | 110,80 | 0,41% | 763.885,00 |
| 26.01.2024 | 111,45 | 112,10 | 107,75 | 110,35 | -1,16% | 564.487,00 |
| 25.01.2024 | 112,20 | 112,60 | 111,00 | 111,65 | -0,58% | 379.376,00 |
| 24.01.2024 | 114,55 | 115,50 | 111,95 | 112,30 | -1,14% | 373.508,00 |
| 23.01.2024 | 116,35 | 116,65 | 113,35 | 113,60 | -1,90% | 328.705,00 |
| 22.01.2024 | 115,00 | 117,20 | 115,00 | 115,80 | 0,83% | 304.666,00 |
| 19.01.2024 | 116,00 | 116,90 | 114,20 | 114,85 | -0,39% | 372.862,00 |
| 18.01.2024 | 115,00 | 116,85 | 112,35 | 115,30 | -0,47% | 541.263,00 |
| 17.01.2024 | 114,50 | 115,95 | 114,00 | 115,85 | -0,34% | 344.537,00 |
| 16.01.2024 | 113,85 | 116,30 | 113,30 | 116,25 | 1,17% | 397.256,00 |
| 15.01.2024 | 115,85 | 115,85 | 112,70 | 114,90 | -0,78% | 655.368,00 |
| 12.01.2024 | 108,90 | 116,70 | 108,90 | 115,80 | 7,22% | 1.722.804,00 |
| 11.01.2024 | 103,60 | 108,40 | 103,60 | 108,00 | 5,01% | 877.979,00 |
| 10.01.2024 | 105,05 | 105,45 | 102,05 | 102,85 | -2,47% | 395.608,00 |
| 09.01.2024 | 102,00 | 105,45 | 101,75 | 105,45 | 4,20% | 547.850,00 |
| 08.01.2024 | 98,18 | 101,45 | 98,10 | 101,20 | 1,89% | 361.270,00 |
| 05.01.2024 | 101,70 | 102,00 | 97,86 | 99,32 | -2,87% | 744.272,00 |
| 04.01.2024 | 103,70 | 104,30 | 101,85 | 102,25 | -1,73% | 710.089,00 |
| 03.01.2024 | 105,65 | 106,00 | 103,45 | 104,05 | -2,07% | 404.995,00 |
| 02.01.2024 | 105,45 | 107,45 | 105,25 | 106,25 | 1,00% | 546.732,00 |
| 29.12.2023 | 104,50 | 106,30 | 103,90 | 105,20 | 0,67% | 500.300,00 |
| 28.12.2023 | 103,70 | 104,60 | 103,45 | 104,50 | 1,06% | 319.303,00 |
| 27.12.2023 | 103,75 | 105,10 | 102,55 | 103,40 | -0,34% | 375.424,00 |
| 22.12.2023 | 102,65 | 104,55 | 102,50 | 103,75 | 0,58% | 389.347,00 |