Deutsche Märkte schließen in 2 Stunden 1 Minuten
DAX
15.090,89 -59,14 (-0,39%) Euro Stoxx 50
4.144,14 -33,87 (-0,81%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.944,30 -1,30 (-0,07%) EUR/USD
1,0889 +0,0014 (+0,13%) BTC-EUR
21.293,12 -428,87 (-1,97%)
Ambea AB (6MA.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:13PM CET. Markt geöffnet.
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Jan. 2023 | 3,6180 | 3,6180 | 3,5940 | 3,6120 | 3,6120 | 100 |
| 27. Jan. 2023 | 3,6040 | 3,6560 | 3,5880 | 3,6180 | 3,6180 | - |
| 26. Jan. 2023 | 3,6740 | 3,6940 | 3,6040 | 3,6040 | 3,6040 | - |
| 25. Jan. 2023 | 3,7300 | 3,7300 | 3,6480 | 3,6740 | 3,6740 | - |
| 24. Jan. 2023 | 3,8660 | 3,8660 | 3,7300 | 3,7300 | 3,7300 | - |
| 23. Jan. 2023 | 3,7920 | 3,8660 | 3,7920 | 3,8660 | 3,8660 | - |
| 20. Jan. 2023 | 3,7600 | 3,7920 | 3,7380 | 3,7920 | 3,7920 | - |
| 19. Jan. 2023 | 3,7480 | 3,8360 | 3,7140 | 3,7600 | 3,7600 | - |
| 18. Jan. 2023 | 3,6020 | 3,7760 | 3,5960 | 3,7480 | 3,7480 | - |
| 17. Jan. 2023 | 3,6120 | 3,6400 | 3,5880 | 3,6020 | 3,6020 | - |
| 16. Jan. 2023 | 3,5960 | 3,6460 | 3,5960 | 3,6120 | 3,6120 | - |
| 13. Jan. 2023 | 3,5620 | 3,5960 | 3,5620 | 3,5960 | 3,5960 | - |
| 12. Jan. 2023 | 3,5880 | 3,5880 | 3,5320 | 3,5620 | 3,5620 | - |
| 11. Jan. 2023 | 3,6400 | 3,6500 | 3,5880 | 3,5880 | 3,5880 | - |
| 10. Jan. 2023 | 3,6680 | 3,6680 | 3,6260 | 3,6400 | 3,6400 | - |
| 09. Jan. 2023 | 3,8880 | 3,8880 | 3,6160 | 3,6680 | 3,6680 | 100 |
| 06. Jan. 2023 | 3,8780 | 3,8880 | 3,8780 | 3,8880 | 3,8880 | - |
| 05. Jan. 2023 | 3,9840 | 3,9840 | 3,8700 | 3,8700 | 3,8700 | - |
| 04. Jan. 2023 | 4,0020 | 4,0020 | 3,9400 | 3,9840 | 3,9840 | - |
| 03. Jan. 2023 | 4,0680 | 4,0940 | 4,0020 | 4,0020 | 4,0020 | - |
| 02. Jan. 2023 | 3,9440 | 4,0680 | 3,9440 | 4,0680 | 4,0680 | - |
| 30. Dez. 2022 | 4,0120 | 4,0380 | 4,0120 | 4,0280 | 4,0280 | - |
| 29. Dez. 2022 | 3,9380 | 4,0120 | 3,9120 | 4,0120 | 4,0120 | - |
| 28. Dez. 2022 | 3,8980 | 3,9780 | 3,8880 | 3,9380 | 3,9380 | - |
| 27. Dez. 2022 | 3,8580 | 3,9320 | 3,8580 | 3,8980 | 3,8980 | - |
| 23. Dez. 2022 | 4,1360 | 4,1360 | 3,7720 | 3,8540 | 3,8540 | - |
| 22. Dez. 2022 | 4,1460 | 4,2360 | 4,1280 | 4,1360 | 4,1360 | - |
| 21. Dez. 2022 | 4,0640 | 4,1460 | 4,0640 | 4,1460 | 4,1460 | - |
| 20. Dez. 2022 | 4,1380 | 4,1380 | 4,0400 | 4,0640 | 4,0640 | - |
| 19. Dez. 2022 | 4,1480 | 4,1960 | 4,1280 | 4,1380 | 4,1380 | - |
| 16. Dez. 2022 | 4,2180 | 4,2200 | 4,1460 | 4,1580 | 4,1580 | - |
| 15. Dez. 2022 | 4,4900 | 4,4900 | 4,1380 | 4,2180 | 4,2180 | - |
| 14. Dez. 2022 | 4,5560 | 4,5560 | 4,4820 | 4,4900 | 4,4900 | - |
| 13. Dez. 2022 | 4,4900 | 4,5780 | 4,4080 | 4,5540 | 4,5540 | - |
| 12. Dez. 2022 | 4,4860 | 4,5340 | 4,4760 | 4,4900 | 4,4900 | - |
| 09. Dez. 2022 | 4,4700 | 4,5100 | 4,4620 | 4,4860 | 4,4860 | - |
| 08. Dez. 2022 | 4,4940 | 4,5200 | 4,4380 | 4,4700 | 4,4700 | - |
| 07. Dez. 2022 | 4,5440 | 4,5440 | 4,4360 | 4,4940 | 4,4940 | - |
| 06. Dez. 2022 | 4,6860 | 4,7060 | 4,5420 | 4,5440 | 4,5440 | - |
| 05. Dez. 2022 | 4,6840 | 4,7160 | 4,6720 | 4,6860 | 4,6860 | - |
| 02. Dez. 2022 | 4,6960 | 4,7380 | 4,6800 | 4,6840 | 4,6840 | - |
| 01. Dez. 2022 | 4,6640 | 4,7260 | 4,6540 | 4,6960 | 4,6960 | - |
| 30. Nov. 2022 | 4,6740 | 4,7160 | 4,6220 | 4,6640 | 4,6640 | - |
| 29. Nov. 2022 | 4,6660 | 4,7200 | 4,6660 | 4,6740 | 4,6740 | - |
| 28. Nov. 2022 | 4,7500 | 4,7660 | 4,6660 | 4,6660 | 4,6660 | - |
| 25. Nov. 2022 | 4,7640 | 4,8000 | 4,7420 | 4,7500 | 4,7500 | - |
| 24. Nov. 2022 | 4,7280 | 4,7840 | 4,7280 | 4,7640 | 4,7640 | - |
| 23. Nov. 2022 | 4,6060 | 4,7280 | 4,6060 | 4,7280 | 4,7280 | - |
| 22. Nov. 2022 | 4,5480 | 4,6500 | 4,5380 | 4,6060 | 4,6060 | - |
| 21. Nov. 2022 | 4,6260 | 4,6260 | 4,5060 | 4,5480 | 4,5480 | - |
| 18. Nov. 2022 | 4,6000 | 4,6320 | 4,5900 | 4,6260 | 4,6260 | - |
| 17. Nov. 2022 | 4,5440 | 4,6380 | 4,5440 | 4,6000 | 4,6000 | - |
| 16. Nov. 2022 | 4,6220 | 4,6220 | 4,5420 | 4,5440 | 4,5440 | - |
| 15. Nov. 2022 | 4,5340 | 4,6360 | 4,5040 | 4,6220 | 4,6220 | - |
| 14. Nov. 2022 | 4,5360 | 4,6560 | 4,5300 | 4,5340 | 4,5340 | - |
| 11. Nov. 2022 | 4,4640 | 4,5800 | 4,4640 | 4,5360 | 4,5360 | - |
| 10. Nov. 2022 | 4,3380 | 4,4640 | 4,2000 | 4,4640 | 4,4640 | - |
| 09. Nov. 2022 | 4,4280 | 4,4300 | 4,3160 | 4,3380 | 4,3380 | - |
| 08. Nov. 2022 | 4,4200 | 4,4400 | 4,3840 | 4,4280 | 4,4280 | - |
| 07. Nov. 2022 | 4,2420 | 4,4460 | 4,2420 | 4,4200 | 4,4200 | - |
| 04. Nov. 2022 | 4,1660 | 4,2480 | 3,9740 | 4,2420 | 4,2420 | - |
| 03. Nov. 2022 | 3,6940 | 4,2700 | 3,6940 | 4,1660 | 4,1660 | - |
| 02. Nov. 2022 | 3,7200 | 3,7200 | 3,6620 | 3,6940 | 3,6940 | - |
| 01. Nov. 2022 | 3,5760 | 3,7360 | 3,5760 | 3,7200 | 3,7200 | - |
| 31. Okt. 2022 | 3,5660 | 3,5760 | 3,5240 | 3,5760 | 3,5760 | - |
| 28. Okt. 2022 | 3,5900 | 3,6020 | 3,5380 | 3,5660 | 3,5660 | - |
| 27. Okt. 2022 | 3,4920 | 3,6460 | 3,4920 | 3,5900 | 3,5900 | - |
| 26. Okt. 2022 | 3,5600 | 3,5800 | 3,4880 | 3,4920 | 3,4920 | - |
| 25. Okt. 2022 | 3,6120 | 3,6120 | 3,5540 | 3,5600 | 3,5600 | - |
| 24. Okt. 2022 | 3,5200 | 3,6020 | 3,5040 | 3,6020 | 3,6020 | - |
| 21. Okt. 2022 | 3,5680 | 3,5680 | 3,4880 | 3,5200 | 3,5200 | - |
| 20. Okt. 2022 | 3,7040 | 3,7160 | 3,5680 | 3,5680 | 3,5680 | - |
| 19. Okt. 2022 | 3,8420 | 3,8440 | 3,7040 | 3,7040 | 3,7040 | - |
| 18. Okt. 2022 | 3,8360 | 3,8560 | 3,8040 | 3,8420 | 3,8420 | - |
| 17. Okt. 2022 | 3,7100 | 3,8440 | 3,6700 | 3,8360 | 3,8360 | - |
| 14. Okt. 2022 | 3,7080 | 3,7480 | 3,6480 | 3,7060 | 3,7060 | - |
| 13. Okt. 2022 | 3,6260 | 3,7080 | 3,5580 | 3,7080 | 3,7080 | - |
| 12. Okt. 2022 | 3,6460 | 3,6460 | 3,5940 | 3,6260 | 3,6260 | - |
| 11. Okt. 2022 | 3,6860 | 3,7020 | 3,6160 | 3,6540 | 3,6540 | - |
| 10. Okt. 2022 | 3,6660 | 3,7260 | 3,6280 | 3,6860 | 3,6860 | - |
| 07. Okt. 2022 | 3,8640 | 3,8640 | 3,6620 | 3,6660 | 3,6660 | - |
| 06. Okt. 2022 | 3,8320 | 3,9100 | 3,8320 | 3,8640 | 3,8640 | - |
| 05. Okt. 2022 | 3,8680 | 3,8680 | 3,8040 | 3,8320 | 3,8320 | - |
| 04. Okt. 2022 | 3,7220 | 3,8740 | 3,7220 | 3,8680 | 3,8680 | - |
| 03. Okt. 2022 | 3,5860 | 3,7220 | 3,4820 | 3,7220 | 3,7220 | - |
| 30. Sept. 2022 | 3,4780 | 3,5980 | 3,4780 | 3,5860 | 3,5860 | - |
| 29. Sept. 2022 | 3,5540 | 3,5540 | 3,4220 | 3,4780 | 3,4780 | - |
| 28. Sept. 2022 | 3,5480 | 3,5640 | 3,4240 | 3,5540 | 3,5540 | - |
| 27. Sept. 2022 | 3,6060 | 3,6060 | 3,5240 | 3,5480 | 3,5480 | - |
| 26. Sept. 2022 | 3,6000 | 3,6620 | 3,5960 | 3,5960 | 3,5960 | - |
| 23. Sept. 2022 | 3,6860 | 3,7200 | 3,5740 | 3,6000 | 3,6000 | - |
| 22. Sept. 2022 | 3,7200 | 3,7200 | 3,6460 | 3,6860 | 3,6860 | - |
| 21. Sept. 2022 | 3,7060 | 3,7400 | 3,6880 | 3,7200 | 3,7200 | - |
| 20. Sept. 2022 | 3,8200 | 3,8540 | 3,7060 | 3,7060 | 3,7060 | - |
| 19. Sept. 2022 | 3,8860 | 3,8860 | 3,7640 | 3,8200 | 3,8200 | - |
| 16. Sept. 2022 | 3,9560 | 3,9560 | 3,8200 | 3,8760 | 3,8760 | - |
| 15. Sept. 2022 | 3,9280 | 3,9820 | 3,9280 | 3,9560 | 3,9560 | - |
| 14. Sept. 2022 | 3,9820 | 3,9880 | 3,9020 | 3,9340 | 3,9340 | - |
| 13. Sept. 2022 | 4,0120 | 4,0480 | 3,9800 | 3,9820 | 3,9820 | - |
| 12. Sept. 2022 | 3,8680 | 4,0620 | 3,8680 | 4,0120 | 4,0120 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
