15,945€
-0,47%
Echtzeit-Aktienkurs Ambu A/S
Bid:
Ask:
Aktienkurse zur Ambu A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,10 | 16,18 | 15,51 | 15,93 | -0,56% | 300,00 |
| 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 |
| 14.01.2025 | 18,16 | 18,43 | 17,96 | 18,28 | 1,36% | 1.175,00 |
| 13.01.2025 | 18,22 | 18,72 | 18,03 | 18,03 | -0,93% | 967,00 |
| 10.01.2025 | 16,30 | 18,24 | 16,30 | 18,20 | 12,83% | 3.764,00 |
| 09.01.2025 | 14,87 | 16,42 | 14,87 | 16,13 | 9,50% | 7.382,00 |
| 08.01.2025 | 14,83 | 14,83 | 14,72 | 14,73 | 1,41% | 750,00 |
| 07.01.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 2,29% | 1,00 |
| 06.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,72% | 246,00 |
| 03.01.2025 | 14,08 | 14,08 | 13,96 | 13,96 | -0,99% | 107,00 |
| 02.01.2025 | 14,02 | 14,10 | 14,02 | 14,10 | 0,25% | 284,00 |
| 30.12.2024 | 14,34 | 14,34 | 14,01 | 14,07 | -2,19% | 2.300,00 |
| 27.12.2024 | 14,32 | 14,38 | 14,32 | 14,38 | 0,95% | 129,00 |
| 23.12.2024 | 14,09 | 14,25 | 14,09 | 14,25 | -0,70% | 93,00 |
| 20.12.2024 | 14,19 | 14,35 | 14,19 | 14,35 | 1,25% | 35,00 |
| 19.12.2024 | 14,13 | 14,32 | 13,96 | 14,17 | 0,14% | - |
| 18.12.2024 | 13,94 | 14,37 | 13,92 | 14,15 | 1,54% | - |
| 17.12.2024 | 14,14 | 14,19 | 13,92 | 13,93 | -1,40% | - |
| 16.12.2024 | 14,19 | 14,19 | 13,92 | 14,13 | -1,53% | 2.311,00 |
| 13.12.2024 | 14,41 | 14,49 | 14,31 | 14,35 | -1,03% | - |
| 12.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,16% | 210,00 |
| 11.12.2024 | 14,71 | 14,71 | 14,54 | 14,67 | -0,24% | 393,00 |
| 10.12.2024 | 14,74 | 14,87 | 14,66 | 14,71 | -1,51% | - |
| 09.12.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 0,47% | 10,00 |
| 06.12.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -0,40% | 7,00 |
| 05.12.2024 | 14,85 | 15,01 | 14,81 | 14,92 | -0,50% | - |
| 04.12.2024 | 14,97 | 15,00 | 14,97 | 15,00 | -1,61% | 565,00 |
| 03.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,33% | 2,00 |
| 02.12.2024 | 14,77 | 15,06 | 14,77 | 15,04 | 1,08% | 364,00 |
| 29.11.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,93% | 100,00 |
| 28.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -0,79% | 500,00 |
| 27.11.2024 | 14,85 | 15,18 | 14,83 | 15,14 | 1,85% | - |
| 26.11.2024 | 15,30 | 15,60 | 14,87 | 14,87 | -2,84% | 877,00 |
| 25.11.2024 | 15,40 | 15,40 | 15,27 | 15,30 | 1,12% | 480,00 |
| 22.11.2024 | 15,23 | 15,23 | 15,13 | 15,13 | 1,51% | 140,00 |
| 21.11.2024 | 15,02 | 15,11 | 14,80 | 14,91 | -0,80% | - |
| 20.11.2024 | 15,30 | 15,30 | 14,99 | 15,03 | -0,86% | 717,00 |
| 19.11.2024 | 15,43 | 15,43 | 15,16 | 15,16 | -4,84% | 261,00 |
| 18.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,28% | 1,00 |