Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
16.408,21 +10,69 (+0,07%) Euro Stoxx 50
4.410,34 -8,17 (-0,18%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.086,90 -2,80 (-0,13%) EUR/USD
1,0875 -0,0009 (-0,09%) Bitcoin EUR
38.544,96 +2.114,96 (+5,81%)
Ambea AB (6MA.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:25PM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 3,9440 | 3,9740 | 3,9440 | 3,9600 | 3,9600 | 100 |
| 01. Dez. 2023 | 3,8760 | 3,9540 | 3,8760 | 3,9520 | 3,9520 | - |
| 30. Nov. 2023 | 3,8980 | 3,8980 | 3,8660 | 3,8760 | 3,8760 | - |
| 29. Nov. 2023 | 3,8780 | 3,9120 | 3,8400 | 3,8980 | 3,8980 | - |
| 28. Nov. 2023 | 3,8180 | 3,8760 | 3,7700 | 3,8760 | 3,8760 | - |
| 27. Nov. 2023 | 3,8780 | 3,8920 | 3,8060 | 3,8180 | 3,8180 | - |
| 24. Nov. 2023 | 4,1980 | 4,1980 | 3,8720 | 3,8840 | 3,8840 | - |
| 23. Nov. 2023 | 4,1460 | 4,2560 | 4,1460 | 4,1980 | 4,1980 | - |
| 22. Nov. 2023 | 4,0500 | 4,1300 | 4,0200 | 4,1300 | 4,1300 | - |
| 21. Nov. 2023 | 4,0700 | 4,1000 | 4,0440 | 4,0520 | 4,0520 | - |
| 20. Nov. 2023 | 3,9820 | 4,0680 | 3,9780 | 4,0680 | 4,0680 | - |
| 17. Nov. 2023 | 4,0020 | 4,0440 | 3,9640 | 3,9780 | 3,9780 | - |
| 16. Nov. 2023 | 4,0580 | 4,0580 | 3,9820 | 4,0000 | 4,0000 | - |
| 15. Nov. 2023 | 4,1060 | 4,1600 | 4,0560 | 4,0700 | 4,0700 | - |
| 14. Nov. 2023 | 3,9480 | 4,1060 | 3,8940 | 4,1060 | 4,1060 | - |
| 13. Nov. 2023 | 3,9780 | 4,0180 | 3,9160 | 3,9520 | 3,9520 | - |
| 10. Nov. 2023 | 4,0080 | 4,0480 | 3,9800 | 3,9820 | 3,9820 | - |
| 09. Nov. 2023 | 3,9580 | 4,0200 | 3,9500 | 4,0120 | 4,0120 | - |
| 08. Nov. 2023 | 3,9140 | 3,9600 | 3,9060 | 3,9560 | 3,9560 | - |
| 07. Nov. 2023 | 3,9840 | 4,0280 | 3,9120 | 3,9180 | 3,9180 | - |
| 06. Nov. 2023 | 3,8140 | 3,9880 | 3,8140 | 3,9880 | 3,9880 | - |
| 03. Nov. 2023 | 3,7480 | 3,9740 | 3,7480 | 3,8140 | 3,8140 | - |
| 02. Nov. 2023 | 3,4680 | 4,0540 | 3,4680 | 3,7460 | 3,7460 | - |
| 01. Nov. 2023 | 3,5060 | 3,5240 | 3,4640 | 3,4660 | 3,4660 | - |
| 31. Okt. 2023 | 3,4320 | 3,5200 | 3,4320 | 3,5100 | 3,5100 | - |
| 30. Okt. 2023 | 3,3980 | 3,4540 | 3,3980 | 3,4340 | 3,4340 | - |
| 27. Okt. 2023 | 3,3640 | 3,4040 | 3,3480 | 3,3940 | 3,3940 | - |
| 26. Okt. 2023 | 3,3420 | 3,3660 | 3,2800 | 3,3620 | 3,3620 | - |
| 25. Okt. 2023 | 3,4300 | 3,4300 | 3,3100 | 3,3440 | 3,3440 | - |
| 24. Okt. 2023 | 3,3240 | 3,4480 | 3,3240 | 3,4300 | 3,4300 | - |
| 23. Okt. 2023 | 3,3820 | 3,3820 | 3,2740 | 3,3260 | 3,3260 | - |
| 20. Okt. 2023 | 3,3920 | 3,3920 | 3,3460 | 3,3820 | 3,3820 | - |
| 19. Okt. 2023 | 3,3200 | 3,3940 | 3,3180 | 3,3880 | 3,3880 | - |
| 18. Okt. 2023 | 3,3860 | 3,3880 | 3,3220 | 3,3220 | 3,3220 | - |
| 17. Okt. 2023 | 3,3900 | 3,4120 | 3,3440 | 3,3820 | 3,3820 | - |
| 16. Okt. 2023 | 3,3520 | 3,3940 | 3,3180 | 3,3940 | 3,3940 | - |
| 13. Okt. 2023 | 3,3540 | 3,3720 | 3,3260 | 3,3520 | 3,3520 | - |
| 12. Okt. 2023 | 3,2940 | 3,3920 | 3,2940 | 3,3420 | 3,3420 | - |
| 11. Okt. 2023 | 3,3480 | 3,3860 | 3,2900 | 3,2920 | 3,2920 | - |
| 10. Okt. 2023 | 3,2660 | 3,3520 | 3,2660 | 3,3520 | 3,3520 | - |
| 09. Okt. 2023 | 3,2800 | 3,2900 | 3,2420 | 3,2660 | 3,2660 | - |
| 06. Okt. 2023 | 3,2600 | 3,2860 | 3,2000 | 3,2820 | 3,2820 | - |
| 05. Okt. 2023 | 3,2280 | 3,2880 | 3,2120 | 3,2640 | 3,2640 | - |
| 04. Okt. 2023 | 3,1960 | 3,2560 | 3,1700 | 3,2240 | 3,2240 | - |
| 03. Okt. 2023 | 3,3280 | 3,3280 | 3,1680 | 3,1980 | 3,1980 | - |
| 02. Okt. 2023 | 2,9920 | 3,3380 | 2,9920 | 3,3260 | 3,3260 | - |
| 29. Sept. 2023 | 2,9720 | 3,0840 | 2,9720 | 2,9960 | 2,9960 | - |
| 28. Sept. 2023 | 2,9660 | 2,9700 | 2,9140 | 2,9680 | 2,9680 | - |
| 27. Sept. 2023 | 2,9380 | 3,0240 | 2,9380 | 2,9660 | 2,9660 | - |
| 26. Sept. 2023 | 2,9940 | 2,9940 | 2,9280 | 2,9340 | 2,9340 | - |
| 25. Sept. 2023 | 2,9580 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | - |
| 22. Sept. 2023 | 2,9660 | 2,9900 | 2,9380 | 2,9580 | 2,9580 | - |
| 21. Sept. 2023 | 2,9540 | 2,9720 | 2,9280 | 2,9680 | 2,9680 | - |
| 20. Sept. 2023 | 2,8580 | 2,9820 | 2,8580 | 2,9600 | 2,9600 | - |
| 19. Sept. 2023 | 2,8820 | 2,9020 | 2,8600 | 2,8620 | 2,8620 | - |
| 18. Sept. 2023 | 2,9400 | 2,9400 | 2,8780 | 2,8820 | 2,8820 | - |
| 15. Sept. 2023 | 3,0160 | 3,0440 | 2,9400 | 2,9420 | 2,9420 | - |
| 14. Sept. 2023 | 2,9480 | 3,0240 | 2,9400 | 3,0100 | 3,0100 | - |
| 13. Sept. 2023 | 2,9840 | 2,9840 | 2,9360 | 2,9480 | 2,9480 | - |
| 12. Sept. 2023 | 3,0220 | 3,0220 | 2,9800 | 2,9900 | 2,9900 | - |
| 11. Sept. 2023 | 3,0660 | 3,0900 | 3,0160 | 3,0260 | 3,0260 | - |
| 08. Sept. 2023 | 3,0260 | 3,0640 | 3,0060 | 3,0600 | 3,0600 | - |
| 07. Sept. 2023 | 3,0740 | 3,0740 | 2,9980 | 3,0200 | 3,0200 | - |
| 06. Sept. 2023 | 3,1580 | 3,1580 | 3,0720 | 3,0720 | 3,0720 | - |
| 05. Sept. 2023 | 3,1740 | 3,1740 | 3,1060 | 3,1560 | 3,1560 | - |
| 04. Sept. 2023 | 3,2380 | 3,2520 | 3,1840 | 3,1860 | 3,1860 | - |
| 01. Sept. 2023 | 3,1540 | 3,2380 | 3,1540 | 3,2320 | 3,2320 | - |
| 31. Aug. 2023 | 3,0640 | 3,1620 | 3,0640 | 3,1600 | 3,1600 | - |
| 30. Aug. 2023 | 3,0840 | 3,0840 | 3,0220 | 3,0640 | 3,0640 | - |
| 29. Aug. 2023 | 3,0260 | 3,0840 | 3,0200 | 3,0840 | 3,0840 | - |
| 28. Aug. 2023 | 3,0200 | 3,0340 | 2,9840 | 3,0180 | 3,0180 | - |
| 25. Aug. 2023 | 3,0220 | 3,0760 | 3,0160 | 3,0200 | 3,0200 | - |
| 24. Aug. 2023 | 3,0880 | 3,0880 | 3,0160 | 3,0200 | 3,0200 | - |
| 23. Aug. 2023 | 3,1200 | 3,1200 | 3,0220 | 3,0920 | 3,0920 | - |
| 22. Aug. 2023 | 3,0860 | 3,1140 | 3,0660 | 3,1120 | 3,1120 | - |
| 21. Aug. 2023 | 3,1320 | 3,1460 | 3,0860 | 3,0900 | 3,0900 | - |
| 18. Aug. 2023 | 3,1380 | 3,2520 | 3,1380 | 3,1400 | 3,1400 | - |
| 17. Aug. 2023 | 2,8980 | 3,1440 | 2,8980 | 3,1420 | 3,1420 | - |
| 16. Aug. 2023 | 2,9380 | 2,9380 | 2,8860 | 2,8980 | 2,8980 | - |
| 15. Aug. 2023 | 2,9560 | 2,9560 | 2,8700 | 2,9400 | 2,9400 | - |
| 14. Aug. 2023 | 3,0040 | 3,0040 | 2,9400 | 2,9500 | 2,9500 | - |
| 11. Aug. 2023 | 3,1220 | 3,1220 | 3,0000 | 3,0060 | 3,0060 | - |
| 10. Aug. 2023 | 3,1360 | 3,1720 | 3,1240 | 3,1240 | 3,1240 | - |
| 09. Aug. 2023 | 3,0620 | 3,1340 | 3,0620 | 3,1340 | 3,1340 | - |
| 08. Aug. 2023 | 3,1020 | 3,1160 | 3,0380 | 3,0620 | 3,0620 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 2,9900 | 3,1160 | 2,9900 | 3,1100 | 3,1100 | - |
| 03. Aug. 2023 | 2,8480 | 2,9880 | 2,8440 | 2,9840 | 2,9840 | - |
| 02. Aug. 2023 | 2,9140 | 2,9140 | 2,8420 | 2,8440 | 2,8440 | - |
| 01. Aug. 2023 | 2,9400 | 2,9500 | 2,9120 | 2,9160 | 2,9160 | - |
| 31. Juli 2023 | 2,9680 | 2,9680 | 2,9140 | 2,9460 | 2,9460 | - |
| 28. Juli 2023 | 3,0060 | 3,0060 | 2,9400 | 2,9680 | 2,9680 | - |
| 27. Juli 2023 | 3,0580 | 3,0760 | 3,0120 | 3,0120 | 3,0120 | - |
| 26. Juli 2023 | 3,0980 | 3,0980 | 3,0200 | 3,0540 | 3,0540 | - |
| 25. Juli 2023 | 3,1060 | 3,1060 | 3,0640 | 3,0940 | 3,0940 | - |
| 24. Juli 2023 | 3,0180 | 3,1140 | 2,9940 | 3,1020 | 3,1020 | - |
| 21. Juli 2023 | 3,0240 | 3,0260 | 2,9640 | 3,0160 | 3,0160 | - |
| 20. Juli 2023 | 3,0580 | 3,0720 | 3,0120 | 3,0240 | 3,0240 | - |
| 19. Juli 2023 | 3,0040 | 3,0660 | 3,0040 | 3,0540 | 3,0540 | - |
| 18. Juli 2023 | 2,9120 | 3,0100 | 2,9120 | 3,0080 | 3,0080 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
