13,365€
0,34%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,45% | 189,00 |
| 05.06.2025 | 13,37 | 13,37 | 13,25 | 13,32 | 0,30% | 316,00 |
| 04.06.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,04% | 80,00 |
| 03.06.2025 | 13,45 | 13,45 | 13,42 | 13,42 | 0,75% | 9,00 |
| 02.06.2025 | 13,31 | 13,41 | 13,30 | 13,32 | -1,04% | 714,00 |
| 30.05.2025 | 13,48 | 13,54 | 13,35 | 13,46 | -0,96% | - |
| 29.05.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 1,12% | 74,00 |
| 28.05.2025 | 13,58 | 13,58 | 13,44 | 13,44 | -2,04% | 850,00 |
| 27.05.2025 | 13,86 | 13,86 | 13,72 | 13,72 | 0,51% | 371,00 |
| 26.05.2025 | 13,67 | 13,68 | 13,65 | 13,65 | 0,59% | 396,00 |
| 23.05.2025 | 13,77 | 13,98 | 13,49 | 13,57 | -2,09% | 486,00 |
| 22.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,29% | 15,00 |
| 21.05.2025 | 13,74 | 13,90 | 13,74 | 13,90 | 0,00% | 508,00 |
| 20.05.2025 | 14,01 | 14,01 | 13,90 | 13,90 | -0,36% | 61,00 |
| 19.05.2025 | 13,89 | 13,95 | 13,87 | 13,95 | -1,06% | 1.020,00 |
| 16.05.2025 | 14,00 | 14,19 | 14,00 | 14,10 | 3,98% | 420,00 |
| 15.05.2025 | 13,98 | 13,98 | 13,56 | 13,56 | -3,35% | 133,00 |
| 14.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,00% | 70,00 |
| 13.05.2025 | 14,01 | 14,26 | 14,01 | 14,03 | 0,50% | 730,00 |
| 12.05.2025 | 13,76 | 13,96 | 13,76 | 13,96 | 0,14% | 536,00 |
| 09.05.2025 | 13,68 | 13,94 | 13,68 | 13,94 | 1,90% | 557,00 |
| 08.05.2025 | 13,81 | 13,81 | 13,50 | 13,68 | -2,22% | 499,00 |
| 07.05.2025 | 16,13 | 16,13 | 13,99 | 13,99 | -13,48% | 3.993,00 |
| 06.05.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,06% | 320,00 |
| 05.05.2025 | 16,17 | 16,18 | 16,17 | 16,18 | 2,28% | 5,00 |
| 02.05.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,47% | 2,00 |
| 30.04.2025 | 15,62 | 15,92 | 15,57 | 15,90 | 1,44% | - |
| 29.04.2025 | 15,60 | 15,69 | 15,39 | 15,67 | 0,38% | - |
| 28.04.2025 | 15,64 | 15,67 | 15,46 | 15,61 | -0,51% | - |
| 25.04.2025 | 15,64 | 15,69 | 15,64 | 15,69 | 2,68% | 593,00 |
| 24.04.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,74% | 1,00 |
| 23.04.2025 | 15,26 | 15,55 | 15,26 | 15,55 | 1,50% | 162,00 |
| 22.04.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,16% | 8,00 |
| 17.04.2025 | 15,36 | 15,43 | 15,25 | 15,30 | -0,81% | - |
| 16.04.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -3,69% | 50,00 |
| 15.04.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,63% | 1,00 |
| 14.04.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,63% | 35,00 |
| 11.04.2025 | 16,09 | 16,09 | 15,75 | 15,81 | -1,31% | 313,00 |
| 10.04.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 4,50% | 200,00 |
| 09.04.2025 | 15,18 | 15,33 | 15,05 | 15,33 | -0,52% | 802,00 |
| 08.04.2025 | 15,67 | 15,80 | 15,41 | 15,41 | 0,65% | 494,00 |
| 07.04.2025 | 13,95 | 15,31 | 13,72 | 15,31 | 5,30% | 910,00 |
| 04.04.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,19% | 500,00 |
| 03.04.2025 | 15,43 | 15,58 | 14,71 | 14,72 | -3,89% | 2.448,00 |
| 02.04.2025 | 15,41 | 15,42 | 15,31 | 15,31 | -4,07% | 47,00 |
| 01.04.2025 | 16,00 | 16,00 | 15,91 | 15,96 | 0,20% | 39,00 |
| 31.03.2025 | 16,40 | 16,51 | 15,80 | 15,93 | -3,76% | - |
| 28.03.2025 | 16,03 | 16,61 | 16,02 | 16,55 | 1,72% | - |
| 27.03.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -1,39% | 60,00 |
| 26.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,78% | 18,00 |
| 25.03.2025 | 16,58 | 16,63 | 16,58 | 16,63 | 1,71% | 51,00 |
| 24.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,03% | 2,00 |
| 21.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -1,77% | 30,00 |
| 20.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,19% | 144,00 |
| 19.03.2025 | 16,53 | 16,53 | 16,27 | 16,46 | -0,72% | - |
| 18.03.2025 | 16,56 | 16,58 | 16,56 | 16,58 | 1,75% | 438,00 |
| 17.03.2025 | 16,33 | 16,33 | 16,29 | 16,29 | 0,62% | 301,00 |
| 14.03.2025 | 16,14 | 16,25 | 16,03 | 16,19 | 0,95% | - |
| 13.03.2025 | 16,11 | 16,34 | 15,80 | 16,04 | -0,57% | - |
| 12.03.2025 | 15,60 | 16,18 | 15,54 | 16,13 | 1,07% | - |
| 11.03.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,18% | 100,00 |
| 10.03.2025 | 16,95 | 16,95 | 16,15 | 16,15 | -4,62% | 3.139,00 |
| 07.03.2025 | 16,70 | 16,95 | 16,67 | 16,93 | 0,58% | - |
| 06.03.2025 | 16,74 | 16,84 | 16,57 | 16,84 | -2,97% | 1.317,00 |
| 05.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,55% | 180,00 |
| 04.03.2025 | 17,40 | 17,40 | 17,26 | 17,26 | -1,34% | 31,00 |
| 03.03.2025 | 17,56 | 17,56 | 17,32 | 17,49 | -0,88% | 73,00 |
| 28.02.2025 | 17,62 | 17,76 | 17,40 | 17,65 | -0,40% | - |
| 27.02.2025 | 18,20 | 18,20 | 17,71 | 17,72 | -2,72% | - |
| 26.02.2025 | 18,30 | 18,30 | 18,21 | 18,21 | -1,97% | 52,00 |
| 25.02.2025 | 18,55 | 18,58 | 18,55 | 18,58 | -0,91% | 61,00 |
| 24.02.2025 | 18,74 | 18,75 | 18,74 | 18,75 | -1,08% | 3,00 |
| 21.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,32% | 80,00 |
| 20.02.2025 | 19,31 | 19,35 | 18,78 | 19,01 | -1,43% | - |
| 19.02.2025 | 18,87 | 19,32 | 18,85 | 19,29 | 3,24% | - |
| 18.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,43% | 1,00 |
| 17.02.2025 | 18,59 | 18,60 | 18,59 | 18,60 | 0,30% | 81,00 |
| 14.02.2025 | 18,02 | 18,60 | 18,02 | 18,55 | 3,03% | - |
| 13.02.2025 | 17,95 | 18,10 | 17,72 | 18,00 | 1,58% | - |
| 12.02.2025 | 17,75 | 17,75 | 17,72 | 17,72 | -1,56% | 122,00 |
| 11.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,36% | 30,00 |
| 10.02.2025 | 17,89 | 17,94 | 17,89 | 17,94 | 0,48% | 121,00 |
| 07.02.2025 | 17,96 | 17,98 | 17,77 | 17,85 | -0,46% | - |
| 06.02.2025 | 18,07 | 18,11 | 17,80 | 17,93 | -0,68% | - |
| 05.02.2025 | 17,85 | 18,07 | 17,61 | 18,06 | 0,98% | - |
| 04.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,64% | 1,00 |
| 03.02.2025 | 17,52 | 18,00 | 17,52 | 18,00 | -1,13% | 808,00 |
| 31.01.2025 | 18,26 | 18,29 | 18,20 | 18,20 | -0,84% | 655,00 |
| 30.01.2025 | 18,87 | 18,87 | 18,36 | 18,36 | -1,83% | 130,00 |
| 29.01.2025 | 18,41 | 18,76 | 18,24 | 18,70 | 2,93% | - |
| 28.01.2025 | 18,16 | 18,17 | 18,16 | 18,17 | -0,53% | 25,00 |
| 27.01.2025 | 17,94 | 18,27 | 17,90 | 18,26 | 0,73% | - |
| 24.01.2025 | 18,28 | 18,28 | 18,13 | 18,13 | -1,52% | 151,00 |
| 23.01.2025 | 18,30 | 18,41 | 18,30 | 18,41 | 0,55% | 65,00 |
| 22.01.2025 | 18,45 | 18,45 | 18,31 | 18,31 | 1,67% | 318,00 |
| 21.01.2025 | 18,10 | 18,10 | 18,01 | 18,01 | -4,20% | 155,00 |
| 20.01.2025 | 18,65 | 18,80 | 18,45 | 18,80 | 1,16% | 564,00 |
| 17.01.2025 | 18,78 | 18,78 | 18,57 | 18,59 | -1,22% | 423,00 |
| 16.01.2025 | 18,47 | 18,82 | 18,47 | 18,82 | 1,37% | 130,00 |
| 15.01.2025 | 18,21 | 18,56 | 18,21 | 18,56 | 1,56% | 60,00 |