13,890€
1,46%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,90% | - |
| 28.05.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,87% | - |
| 27.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,58% | - |
| 26.05.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -0,07% | - |
| 25.05.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 22.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 1,18% | - |
| 21.05.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 2,96% | - |
| 20.05.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 1,31% | - |
| 19.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,23% | - |
| 18.05.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -2,18% | - |
| 15.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -1,33% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,35% | - |
| 13.05.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -1,64% | - |
| 12.05.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,22% | - |
| 11.05.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 1,82% | - |
| 08.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 07.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,76% | - |
| 06.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,73% | - |
| 05.05.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -5,23% | - |
| 04.05.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 3,25% | - |
| 30.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 29.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,51% | - |
| 28.04.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -0,55% | - |
| 27.04.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 1,12% | - |
| 24.04.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 0,48% | - |
| 23.04.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -2,42% | - |
| 22.04.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 2,32% | - |
| 21.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | - |
| 20.04.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,05% | - |
| 17.04.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,98% | - |
| 16.04.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 1,74% | - |
| 15.04.2026 | 12,46 | 12,46 | 12,05 | 12,05 | -5,49% | 300,00 |
| 14.04.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,66% | - |
| 13.04.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 0,98% | - |
| 10.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 09.04.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -3,82% | - |
| 08.04.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 4,99% | - |
| 07.04.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 1,07% | - |
| 02.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,90% | - |
| 01.04.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 1,83% | - |
| 31.03.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 1,44% | - |
| 30.03.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -2,39% | - |
| 27.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 3,59% | - |
| 26.03.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,93% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 24.03.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 1,80% | - |
| 23.03.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -4,35% | - |
| 20.03.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,50% | - |
| 19.03.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -3,27% | - |
| 18.03.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,95% | - |
| 17.03.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -0,32% | - |
| 16.03.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 0,90% | - |
| 13.03.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,41% | - |
| 12.03.2026 | 12,24 | 12,26 | 12,24 | 12,26 | -2,54% | 20,00 |
| 11.03.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,94% | - |
| 10.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 6,63% | - |
| 09.03.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -3,17% | - |
| 06.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,15% | - |
| 05.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 3,05% | - |
| 04.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,08% | - |
| 03.03.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,92% | - |
| 02.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 27.02.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,44% | - |
| 26.02.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 0,09% | - |
| 25.02.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,87% | - |
| 24.02.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,61% | - |
| 23.02.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 0,44% | - |
| 20.02.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 0,79% | - |
| 19.02.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 4,03% | - |
| 18.02.2026 | 10,91 | 10,91 | 10,91 | 10,91 | 2,92% | - |
| 17.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,12% | - |
| 16.02.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -0,73% | - |
| 13.02.2026 | 10,91 | 10,91 | 10,91 | 10,91 | -2,50% | - |
| 12.02.2026 | 12,43 | 12,43 | 11,19 | 11,19 | -13,26% | 1.000,00 |
| 11.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | - |
| 10.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,23% | - |
| 09.02.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 1,47% | - |
| 06.02.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 3,12% | - |
| 05.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,87% | - |
| 04.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -3,00% | - |
| 03.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,15% | - |
| 02.02.2026 | 12,64 | 13,02 | 12,64 | 13,02 | 2,52% | 233,00 |
| 30.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,97% | - |
| 29.01.2026 | 12,89 | 12,99 | 12,72 | 12,83 | -1,42% | - |
| 28.01.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 0,77% | - |
| 27.01.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 2,46% | - |
| 26.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,37% | - |
| 23.01.2026 | 12,38 | 12,43 | 12,38 | 12,43 | 1,39% | 100,00 |
| 22.01.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,57% | - |
| 21.01.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,33% | - |
| 20.01.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 0,74% | - |
| 19.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 16.01.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -1,38% | - |
| 15.01.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,32% | - |
| 14.01.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -2,83% | - |
| 13.01.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -1,17% | - |
| 12.01.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -2,28% | - |
| 09.01.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 1,15% | - |
| 08.01.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 1,01% | - |
| 07.01.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 0,70% | - |