14,575€
12,29%
Echtzeit-Aktienkurs Ambea AB
Bid:
Ask:
Aktienkurse zur Ambea AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 13,64 | 15,08 | 13,60 | 14,66 | 12,94% | - |
| 18.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,70% | - |
| 17.08.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 1,98% | - |
| 14.08.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,71% | - |
| 13.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 0,32% | - |
| 12.08.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,16% | - |
| 11.08.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -1,63% | - |
| 10.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 07.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -1,22% | - |
| 06.08.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,69% | - |
| 05.08.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -0,15% | - |
| 04.08.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -0,99% | - |
| 03.08.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,23% | - |
| 31.07.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 3,05% | - |
| 30.07.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,16% | - |
| 29.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -0,70% | - |
| 28.07.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 27.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,50% | - |
| 24.07.2026 | 12,39 | 12,39 | 12,39 | 12,39 | -1,74% | - |
| 23.07.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,56% | - |
| 22.07.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -2,87% | - |
| 21.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -0,46% | - |
| 20.07.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 0,31% | - |
| 17.07.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -0,08% | - |
| 16.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 1,97% | - |
| 15.07.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,55% | - |
| 14.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,55% | - |
| 13.07.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -2,08% | - |
| 10.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,69% | - |
| 09.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 08.07.2026 | 13,89 | 13,89 | 13,20 | 13,20 | -3,65% | 10,00 |
| 07.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,42% | - |
| 06.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,34% | - |
| 03.07.2026 | 14,34 | 14,34 | 14,23 | 14,23 | 3,19% | - |
| 02.07.2026 | 13,49 | 13,79 | 13,49 | 13,79 | 3,14% | - |
| 01.07.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 2,14% | - |
| 30.06.2026 | 13,09 | 13,09 | 13,09 | 13,09 | 5,14% | - |
| 29.06.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,47% | - |
| 26.06.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 0,00% | - |
| 25.06.2026 | 12,27 | 12,27 | 12,27 | 12,27 | 2,94% | - |
| 24.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,79% | - |
| 23.06.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -3,46% | - |
| 22.06.2026 | 11,84 | 12,13 | 11,84 | 12,13 | 1,76% | 10,00 |
| 19.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,50% | - |
| 18.06.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -2,12% | - |
| 17.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,70% | - |
| 16.06.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -3,01% | - |
| 15.06.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 1,33% | - |
| 12.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,43% | - |
| 11.06.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,80% | - |
| 10.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -0,56% | - |
| 09.06.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -0,63% | - |
| 08.06.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -0,63% | - |
| 05.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 3,24% | - |
| 04.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -2,45% | - |
| 03.06.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -4,88% | - |
| 02.06.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 0,00% | - |
| 01.06.2026 | 13,81 | 13,81 | 13,31 | 13,31 | -4,59% | 1.100,00 |
| 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% | - |