Deutsche Märkte schließen in 2 Stunden 1 Minuten

Ambea AB (6MA.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,6120-0,0060 (-0,17%)
Ab 02:13PM CET. Markt geöffnet.
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 20233,61803,61803,59403,61203,6120100
27. Jan. 20233,60403,65603,58803,61803,6180-
26. Jan. 20233,67403,69403,60403,60403,6040-
25. Jan. 20233,73003,73003,64803,67403,6740-
24. Jan. 20233,86603,86603,73003,73003,7300-
23. Jan. 20233,79203,86603,79203,86603,8660-
20. Jan. 20233,76003,79203,73803,79203,7920-
19. Jan. 20233,74803,83603,71403,76003,7600-
18. Jan. 20233,60203,77603,59603,74803,7480-
17. Jan. 20233,61203,64003,58803,60203,6020-
16. Jan. 20233,59603,64603,59603,61203,6120-
13. Jan. 20233,56203,59603,56203,59603,5960-
12. Jan. 20233,58803,58803,53203,56203,5620-
11. Jan. 20233,64003,65003,58803,58803,5880-
10. Jan. 20233,66803,66803,62603,64003,6400-
09. Jan. 20233,88803,88803,61603,66803,6680100
06. Jan. 20233,87803,88803,87803,88803,8880-
05. Jan. 20233,98403,98403,87003,87003,8700-
04. Jan. 20234,00204,00203,94003,98403,9840-
03. Jan. 20234,06804,09404,00204,00204,0020-
02. Jan. 20233,94404,06803,94404,06804,0680-
30. Dez. 20224,01204,03804,01204,02804,0280-
29. Dez. 20223,93804,01203,91204,01204,0120-
28. Dez. 20223,89803,97803,88803,93803,9380-
27. Dez. 20223,85803,93203,85803,89803,8980-
23. Dez. 20224,13604,13603,77203,85403,8540-
22. Dez. 20224,14604,23604,12804,13604,1360-
21. Dez. 20224,06404,14604,06404,14604,1460-
20. Dez. 20224,13804,13804,04004,06404,0640-
19. Dez. 20224,14804,19604,12804,13804,1380-
16. Dez. 20224,21804,22004,14604,15804,1580-
15. Dez. 20224,49004,49004,13804,21804,2180-
14. Dez. 20224,55604,55604,48204,49004,4900-
13. Dez. 20224,49004,57804,40804,55404,5540-
12. Dez. 20224,48604,53404,47604,49004,4900-
09. Dez. 20224,47004,51004,46204,48604,4860-
08. Dez. 20224,49404,52004,43804,47004,4700-
07. Dez. 20224,54404,54404,43604,49404,4940-
06. Dez. 20224,68604,70604,54204,54404,5440-
05. Dez. 20224,68404,71604,67204,68604,6860-
02. Dez. 20224,69604,73804,68004,68404,6840-
01. Dez. 20224,66404,72604,65404,69604,6960-
30. Nov. 20224,67404,71604,62204,66404,6640-
29. Nov. 20224,66604,72004,66604,67404,6740-
28. Nov. 20224,75004,76604,66604,66604,6660-
25. Nov. 20224,76404,80004,74204,75004,7500-
24. Nov. 20224,72804,78404,72804,76404,7640-
23. Nov. 20224,60604,72804,60604,72804,7280-
22. Nov. 20224,54804,65004,53804,60604,6060-
21. Nov. 20224,62604,62604,50604,54804,5480-
18. Nov. 20224,60004,63204,59004,62604,6260-
17. Nov. 20224,54404,63804,54404,60004,6000-
16. Nov. 20224,62204,62204,54204,54404,5440-
15. Nov. 20224,53404,63604,50404,62204,6220-
14. Nov. 20224,53604,65604,53004,53404,5340-
11. Nov. 20224,46404,58004,46404,53604,5360-
10. Nov. 20224,33804,46404,20004,46404,4640-
09. Nov. 20224,42804,43004,31604,33804,3380-
08. Nov. 20224,42004,44004,38404,42804,4280-
07. Nov. 20224,24204,44604,24204,42004,4200-
04. Nov. 20224,16604,24803,97404,24204,2420-
03. Nov. 20223,69404,27003,69404,16604,1660-
02. Nov. 20223,72003,72003,66203,69403,6940-
01. Nov. 20223,57603,73603,57603,72003,7200-
31. Okt. 20223,56603,57603,52403,57603,5760-
28. Okt. 20223,59003,60203,53803,56603,5660-
27. Okt. 20223,49203,64603,49203,59003,5900-
26. Okt. 20223,56003,58003,48803,49203,4920-
25. Okt. 20223,61203,61203,55403,56003,5600-
24. Okt. 20223,52003,60203,50403,60203,6020-
21. Okt. 20223,56803,56803,48803,52003,5200-
20. Okt. 20223,70403,71603,56803,56803,5680-
19. Okt. 20223,84203,84403,70403,70403,7040-
18. Okt. 20223,83603,85603,80403,84203,8420-
17. Okt. 20223,71003,84403,67003,83603,8360-
14. Okt. 20223,70803,74803,64803,70603,7060-
13. Okt. 20223,62603,70803,55803,70803,7080-
12. Okt. 20223,64603,64603,59403,62603,6260-
11. Okt. 20223,68603,70203,61603,65403,6540-
10. Okt. 20223,66603,72603,62803,68603,6860-
07. Okt. 20223,86403,86403,66203,66603,6660-
06. Okt. 20223,83203,91003,83203,86403,8640-
05. Okt. 20223,86803,86803,80403,83203,8320-
04. Okt. 20223,72203,87403,72203,86803,8680-
03. Okt. 20223,58603,72203,48203,72203,7220-
30. Sept. 20223,47803,59803,47803,58603,5860-
29. Sept. 20223,55403,55403,42203,47803,4780-
28. Sept. 20223,54803,56403,42403,55403,5540-
27. Sept. 20223,60603,60603,52403,54803,5480-
26. Sept. 20223,60003,66203,59603,59603,5960-
23. Sept. 20223,68603,72003,57403,60003,6000-
22. Sept. 20223,72003,72003,64603,68603,6860-
21. Sept. 20223,70603,74003,68803,72003,7200-
20. Sept. 20223,82003,85403,70603,70603,7060-
19. Sept. 20223,88603,88603,76403,82003,8200-
16. Sept. 20223,95603,95603,82003,87603,8760-
15. Sept. 20223,92803,98203,92803,95603,9560-
14. Sept. 20223,98203,98803,90203,93403,9340-
13. Sept. 20224,01204,04803,98003,98203,9820-
12. Sept. 20223,86804,06203,86804,01204,0120-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...