27,230€
0,85%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 27,11 | 27,34 | 26,94 | 27,21 | 0,78% | 386,00 |
| 18.09.2024 | 27,46 | 27,46 | 27,00 | 27,00 | -2,03% | 418,00 |
| 17.09.2024 | 27,48 | 27,68 | 27,48 | 27,56 | 0,58% | 60,00 |
| 16.09.2024 | 27,46 | 27,46 | 27,36 | 27,40 | 1,48% | 6,00 |
| 13.09.2024 | 27,38 | 27,38 | 27,00 | 27,00 | -0,30% | 200,00 |
| 12.09.2024 | 26,88 | 27,08 | 26,88 | 27,08 | 2,65% | 247,00 |
| 11.09.2024 | 26,76 | 26,76 | 26,38 | 26,38 | -1,27% | 9,00 |
| 10.09.2024 | 26,88 | 26,88 | 26,72 | 26,72 | -1,33% | 4,00 |
| 09.09.2024 | 26,56 | 27,08 | 26,56 | 27,08 | 2,27% | 154,00 |
| 06.09.2024 | 26,78 | 26,94 | 26,48 | 26,48 | -1,12% | 68,00 |
| 05.09.2024 | 27,84 | 27,84 | 26,70 | 26,78 | -5,04% | 282,00 |
| 04.09.2024 | 27,78 | 28,20 | 27,56 | 28,20 | -1,88% | 7,00 |
| 03.09.2024 | 29,42 | 29,42 | 28,74 | 28,74 | -1,17% | 215,00 |
| 02.09.2024 | 28,64 | 29,08 | 28,12 | 29,08 | 0,76% | 158,00 |
| 30.08.2024 | 28,88 | 28,88 | 28,86 | 28,86 | -0,28% | 96,00 |
| 29.08.2024 | 28,88 | 28,94 | 28,44 | 28,94 | 0,84% | 1.641,00 |
| 28.08.2024 | 28,10 | 29,00 | 28,10 | 28,70 | 1,41% | 157,00 |
| 27.08.2024 | 28,54 | 28,54 | 28,04 | 28,30 | 0,50% | 5,00 |
| 26.08.2024 | 28,48 | 28,74 | 28,16 | 28,16 | -0,56% | 16,00 |
| 23.08.2024 | 28,58 | 28,58 | 28,32 | 28,32 | -1,53% | 242,00 |
| 22.08.2024 | 28,22 | 28,76 | 28,22 | 28,76 | 0,84% | 104,00 |
| 21.08.2024 | 28,38 | 28,56 | 28,26 | 28,52 | 0,88% | 353,00 |
| 20.08.2024 | 28,19 | 28,53 | 28,10 | 28,27 | 1,40% | - |
| 19.08.2024 | 27,52 | 27,88 | 27,52 | 27,88 | 0,36% | 181,00 |
| 16.08.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -1,42% | 20,00 |
| 15.08.2024 | 28,36 | 28,36 | 28,18 | 28,18 | -0,56% | 3,00 |
| 14.08.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 0,00% | 58,00 |
| 13.08.2024 | 28,50 | 28,50 | 28,34 | 28,34 | 1,72% | 825,00 |
| 12.08.2024 | 28,32 | 28,32 | 27,86 | 27,86 | -0,21% | 4,00 |
| 09.08.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 2,50% | 23,00 |
| 08.08.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -2,30% | 1,00 |
| 07.08.2024 | 27,50 | 28,00 | 27,50 | 27,88 | 2,99% | 375,00 |
| 06.08.2024 | 27,20 | 27,46 | 26,37 | 27,07 | 1,77% | - |
| 05.08.2024 | 27,00 | 27,00 | 26,48 | 26,60 | -3,27% | 7,00 |
| 02.08.2024 | 28,58 | 28,58 | 27,50 | 27,50 | -5,56% | 122,00 |
| 01.08.2024 | 29,62 | 30,00 | 28,84 | 29,12 | -2,67% | 287,00 |
| 31.07.2024 | 29,44 | 29,92 | 29,44 | 29,92 | 1,84% | 24,00 |
| 30.07.2024 | 28,94 | 29,38 | 28,94 | 29,38 | 1,91% | 2,00 |
| 29.07.2024 | 29,11 | 29,13 | 28,74 | 28,83 | -0,10% | - |
| 26.07.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 3,59% | 1,00 |
| 25.07.2024 | 28,68 | 28,68 | 27,40 | 27,86 | -3,93% | 389,00 |
| 24.07.2024 | 28,94 | 29,04 | 28,94 | 29,00 | -1,16% | 17,00 |
| 23.07.2024 | 29,26 | 29,38 | 29,26 | 29,34 | 0,34% | 7,00 |
| 22.07.2024 | 29,32 | 29,44 | 29,24 | 29,24 | -0,34% | 447,00 |
| 19.07.2024 | 29,10 | 29,34 | 28,82 | 29,34 | -0,07% | 323,00 |
| 18.07.2024 | 28,76 | 30,14 | 28,76 | 29,36 | 1,38% | 2.643,00 |
| 17.07.2024 | 28,40 | 28,96 | 28,32 | 28,96 | 3,28% | 103,00 |
| 16.07.2024 | 28,10 | 28,18 | 27,84 | 28,04 | -0,14% | 551,00 |
| 15.07.2024 | 28,64 | 29,10 | 28,08 | 28,08 | -2,57% | 282,00 |
| 12.07.2024 | 24,98 | 28,86 | 24,98 | 28,82 | 18,02% | 1.630,00 |
| 11.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -1,29% | 1,00 |
| 10.07.2024 | 24,84 | 24,84 | 24,74 | 24,74 | 0,32% | 41,00 |
| 09.07.2024 | 24,78 | 24,88 | 24,66 | 24,66 | 3,27% | 264,00 |
| 08.07.2024 | 24,00 | 24,00 | 23,66 | 23,88 | -0,91% | 4,00 |
| 05.07.2024 | 23,94 | 24,10 | 23,94 | 24,10 | 1,30% | 5,00 |
| 04.07.2024 | 23,40 | 23,94 | 23,38 | 23,79 | 2,28% | - |
| 03.07.2024 | 23,48 | 23,48 | 23,26 | 23,26 | 1,39% | 14,00 |
| 02.07.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -0,35% | 1,00 |
| 01.07.2024 | 23,30 | 23,30 | 23,02 | 23,02 | -0,90% | 7,00 |
| 28.06.2024 | 23,30 | 23,36 | 22,88 | 23,23 | -0,81% | - |
| 27.06.2024 | 23,42 | 23,42 | 23,42 | 23,42 | -0,51% | 1,00 |
| 26.06.2024 | 23,61 | 23,73 | 23,37 | 23,54 | -0,08% | - |
| 25.06.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -1,34% | 1,00 |
| 24.06.2024 | 24,16 | 24,16 | 23,88 | 23,88 | -1,16% | 9,00 |
| 21.06.2024 | 24,32 | 24,34 | 24,16 | 24,16 | 0,00% | 26,00 |
| 20.06.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 1,68% | 3,00 |
| 19.06.2024 | 23,58 | 23,81 | 23,46 | 23,76 | 0,51% | - |
| 18.06.2024 | 23,68 | 23,68 | 23,64 | 23,64 | 1,03% | 22,00 |
| 17.06.2024 | 22,98 | 23,40 | 22,98 | 23,40 | 1,21% | 17,00 |
| 14.06.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -2,86% | 5,00 |
| 13.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,82% | 300,00 |
| 12.06.2024 | 22,96 | 24,24 | 22,96 | 24,24 | 5,76% | 227,00 |
| 11.06.2024 | 22,24 | 22,92 | 22,24 | 22,92 | 3,52% | 301,00 |
| 10.06.2024 | 22,00 | 22,14 | 22,00 | 22,14 | -0,54% | 301,00 |
| 07.06.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -0,71% | 1,00 |
| 06.06.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 3,32% | 50,00 |
| 05.06.2024 | 21,68 | 21,70 | 21,68 | 21,70 | 0,88% | 515,00 |
| 04.06.2024 | 21,28 | 21,56 | 21,12 | 21,51 | 0,23% | - |
| 03.06.2024 | 22,06 | 22,06 | 21,46 | 21,46 | -1,74% | 106,00 |
| 31.05.2024 | 21,44 | 21,86 | 21,30 | 21,84 | 1,58% | - |
| 30.05.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | 35,00 |
| 29.05.2024 | 21,42 | 21,42 | 21,30 | 21,30 | -5,75% | 4,00 |
| 28.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,71% | 8,00 |
| 27.05.2024 | 22,39 | 22,49 | 22,11 | 22,44 | 0,81% | - |
| 24.05.2024 | 22,14 | 22,26 | 22,14 | 22,26 | -0,89% | 301,00 |
| 23.05.2024 | 22,76 | 22,76 | 22,46 | 22,46 | -0,88% | 279,00 |
| 22.05.2024 | 22,06 | 22,66 | 22,06 | 22,66 | 3,75% | 451,00 |
| 21.05.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,18% | 200,00 |
| 20.05.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 1,68% | 430,00 |
| 17.05.2024 | 20,67 | 21,44 | 20,64 | 21,44 | 3,57% | - |
| 16.05.2024 | 20,87 | 21,39 | 20,47 | 20,70 | 0,49% | - |
| 15.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,58% | 1,00 |
| 14.05.2024 | 20,54 | 20,54 | 20,28 | 20,28 | -1,55% | 2,00 |
| 13.05.2024 | 20,83 | 20,83 | 20,33 | 20,60 | -1,06% | - |
| 10.05.2024 | 20,47 | 20,90 | 20,28 | 20,82 | 3,07% | - |
| 09.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | 1,00 |
| 08.05.2024 | 20,05 | 20,50 | 19,97 | 20,35 | 1,34% | - |
| 07.05.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -0,10% | 1,00 |
| 06.05.2024 | 20,05 | 20,12 | 19,85 | 20,10 | 0,25% | - |
| 03.05.2024 | 19,66 | 20,27 | 19,52 | 20,05 | 2,35% | - |