Deutsche Märkte schließen in 3 Stunden 10 Minuten

Ambea AB (6MA.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,9600+0,0080 (+0,20%)
Ab 01:25PM CET. Markt geöffnet.
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 20233,94403,97403,94403,96003,9600100
01. Dez. 20233,87603,95403,87603,95203,9520-
30. Nov. 20233,89803,89803,86603,87603,8760-
29. Nov. 20233,87803,91203,84003,89803,8980-
28. Nov. 20233,81803,87603,77003,87603,8760-
27. Nov. 20233,87803,89203,80603,81803,8180-
24. Nov. 20234,19804,19803,87203,88403,8840-
23. Nov. 20234,14604,25604,14604,19804,1980-
22. Nov. 20234,05004,13004,02004,13004,1300-
21. Nov. 20234,07004,10004,04404,05204,0520-
20. Nov. 20233,98204,06803,97804,06804,0680-
17. Nov. 20234,00204,04403,96403,97803,9780-
16. Nov. 20234,05804,05803,98204,00004,0000-
15. Nov. 20234,10604,16004,05604,07004,0700-
14. Nov. 20233,94804,10603,89404,10604,1060-
13. Nov. 20233,97804,01803,91603,95203,9520-
10. Nov. 20234,00804,04803,98003,98203,9820-
09. Nov. 20233,95804,02003,95004,01204,0120-
08. Nov. 20233,91403,96003,90603,95603,9560-
07. Nov. 20233,98404,02803,91203,91803,9180-
06. Nov. 20233,81403,98803,81403,98803,9880-
03. Nov. 20233,74803,97403,74803,81403,8140-
02. Nov. 20233,46804,05403,46803,74603,7460-
01. Nov. 20233,50603,52403,46403,46603,4660-
31. Okt. 20233,43203,52003,43203,51003,5100-
30. Okt. 20233,39803,45403,39803,43403,4340-
27. Okt. 20233,36403,40403,34803,39403,3940-
26. Okt. 20233,34203,36603,28003,36203,3620-
25. Okt. 20233,43003,43003,31003,34403,3440-
24. Okt. 20233,32403,44803,32403,43003,4300-
23. Okt. 20233,38203,38203,27403,32603,3260-
20. Okt. 20233,39203,39203,34603,38203,3820-
19. Okt. 20233,32003,39403,31803,38803,3880-
18. Okt. 20233,38603,38803,32203,32203,3220-
17. Okt. 20233,39003,41203,34403,38203,3820-
16. Okt. 20233,35203,39403,31803,39403,3940-
13. Okt. 20233,35403,37203,32603,35203,3520-
12. Okt. 20233,29403,39203,29403,34203,3420-
11. Okt. 20233,34803,38603,29003,29203,2920-
10. Okt. 20233,26603,35203,26603,35203,3520-
09. Okt. 20233,28003,29003,24203,26603,2660-
06. Okt. 20233,26003,28603,20003,28203,2820-
05. Okt. 20233,22803,28803,21203,26403,2640-
04. Okt. 20233,19603,25603,17003,22403,2240-
03. Okt. 20233,32803,32803,16803,19803,1980-
02. Okt. 20232,99203,33802,99203,32603,3260-
29. Sept. 20232,97203,08402,97202,99602,9960-
28. Sept. 20232,96602,97002,91402,96802,9680-
27. Sept. 20232,93803,02402,93802,96602,9660-
26. Sept. 20232,99402,99402,92802,93402,9340-
25. Sept. 20232,95803,00002,94003,00003,0000-
22. Sept. 20232,96602,99002,93802,95802,9580-
21. Sept. 20232,95402,97202,92802,96802,9680-
20. Sept. 20232,85802,98202,85802,96002,9600-
19. Sept. 20232,88202,90202,86002,86202,8620-
18. Sept. 20232,94002,94002,87802,88202,8820-
15. Sept. 20233,01603,04402,94002,94202,9420-
14. Sept. 20232,94803,02402,94003,01003,0100-
13. Sept. 20232,98402,98402,93602,94802,9480-
12. Sept. 20233,02203,02202,98002,99002,9900-
11. Sept. 20233,06603,09003,01603,02603,0260-
08. Sept. 20233,02603,06403,00603,06003,0600-
07. Sept. 20233,07403,07402,99803,02003,0200-
06. Sept. 20233,15803,15803,07203,07203,0720-
05. Sept. 20233,17403,17403,10603,15603,1560-
04. Sept. 20233,23803,25203,18403,18603,1860-
01. Sept. 20233,15403,23803,15403,23203,2320-
31. Aug. 20233,06403,16203,06403,16003,1600-
30. Aug. 20233,08403,08403,02203,06403,0640-
29. Aug. 20233,02603,08403,02003,08403,0840-
28. Aug. 20233,02003,03402,98403,01803,0180-
25. Aug. 20233,02203,07603,01603,02003,0200-
24. Aug. 20233,08803,08803,01603,02003,0200-
23. Aug. 20233,12003,12003,02203,09203,0920-
22. Aug. 20233,08603,11403,06603,11203,1120-
21. Aug. 20233,13203,14603,08603,09003,0900-
18. Aug. 20233,13803,25203,13803,14003,1400-
17. Aug. 20232,89803,14402,89803,14203,1420-
16. Aug. 20232,93802,93802,88602,89802,8980-
15. Aug. 20232,95602,95602,87002,94002,9400-
14. Aug. 20233,00403,00402,94002,95002,9500-
11. Aug. 20233,12203,12203,00003,00603,0060-
10. Aug. 20233,13603,17203,12403,12403,1240-
09. Aug. 20233,06203,13403,06203,13403,1340-
08. Aug. 20233,10203,11603,03803,06203,0620-
07. Aug. 2023------
04. Aug. 20232,99003,11602,99003,11003,1100-
03. Aug. 20232,84802,98802,84402,98402,9840-
02. Aug. 20232,91402,91402,84202,84402,8440-
01. Aug. 20232,94002,95002,91202,91602,9160-
31. Juli 20232,96802,96802,91402,94602,9460-
28. Juli 20233,00603,00602,94002,96802,9680-
27. Juli 20233,05803,07603,01203,01203,0120-
26. Juli 20233,09803,09803,02003,05403,0540-
25. Juli 20233,10603,10603,06403,09403,0940-
24. Juli 20233,01803,11402,99403,10203,1020-
21. Juli 20233,02403,02602,96403,01603,0160-
20. Juli 20233,05803,07203,01203,02403,0240-
19. Juli 20233,00403,06603,00403,05403,0540-
18. Juli 20232,91203,01002,91203,00803,0080-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...