30,250€
1,44%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,95 | 30,40 | 29,51 | 30,25 | 1,44% | 8,00 |
| 16.07.2025 | 30,56 | 30,80 | 29,82 | 29,82 | -2,80% | 261,00 |
| 15.07.2025 | 29,50 | 31,14 | 29,50 | 30,68 | 7,95% | 842,00 |
| 14.07.2025 | 28,78 | 28,78 | 28,42 | 28,42 | -3,79% | 108,00 |
| 11.07.2025 | 29,63 | 29,75 | 29,42 | 29,54 | -0,27% | - |
| 10.07.2025 | 29,50 | 29,78 | 29,40 | 29,62 | 1,16% | 138,00 |
| 09.07.2025 | 29,16 | 29,28 | 29,16 | 29,28 | 0,83% | 348,00 |
| 08.07.2025 | 29,22 | 29,22 | 28,98 | 29,04 | 0,14% | 51,00 |
| 07.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,49% | 5,00 |
| 04.07.2025 | 28,76 | 28,92 | 28,76 | 28,86 | -0,69% | 22,00 |
| 03.07.2025 | 28,79 | 29,26 | 28,70 | 29,06 | 1,89% | - |
| 02.07.2025 | 28,76 | 28,76 | 28,52 | 28,52 | -1,45% | 3,00 |
| 01.07.2025 | 28,90 | 28,94 | 28,78 | 28,94 | -2,36% | 64,00 |
| 30.06.2025 | 29,90 | 29,90 | 29,64 | 29,64 | 1,23% | 87,00 |
| 27.06.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,00% | 1,00 |
| 26.06.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 1,46% | 9,00 |
| 25.06.2025 | 29,09 | 29,14 | 28,67 | 28,86 | -1,23% | - |
| 24.06.2025 | 29,30 | 29,30 | 29,22 | 29,22 | 3,03% | 538,00 |
| 23.06.2025 | 28,72 | 28,72 | 28,22 | 28,36 | -2,14% | 54,00 |
| 20.06.2025 | 28,80 | 29,22 | 28,80 | 28,98 | 2,26% | 227,00 |
| 19.06.2025 | 28,30 | 28,34 | 28,30 | 28,34 | -0,35% | 113,00 |
| 18.06.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,21% | 11,00 |
| 17.06.2025 | 28,76 | 28,86 | 28,50 | 28,50 | -0,70% | 60,00 |
| 16.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,10% | 3,00 |
| 13.06.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -1,12% | 1,00 |
| 12.06.2025 | 29,19 | 29,86 | 29,08 | 29,35 | -2,75% | - |
| 11.06.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 1,14% | 150,00 |
| 10.06.2025 | 30,30 | 30,30 | 29,84 | 29,84 | -2,55% | 117,00 |
| 09.06.2025 | 31,10 | 31,12 | 30,62 | 30,62 | -1,03% | 11,00 |
| 06.06.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,32% | 70,00 |
| 05.06.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 1,05% | 1.000,00 |
| 04.06.2025 | 30,56 | 30,72 | 30,52 | 30,52 | 1,26% | 63,00 |
| 03.06.2025 | 30,08 | 30,14 | 29,70 | 30,14 | -0,13% | 436,00 |
| 02.06.2025 | 30,00 | 30,18 | 29,88 | 30,18 | -1,50% | 15,00 |
| 30.05.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,26% | 3,00 |
| 29.05.2025 | 30,94 | 30,94 | 30,56 | 30,56 | -1,42% | 104,00 |
| 28.05.2025 | 30,70 | 31,00 | 30,70 | 31,00 | 0,98% | 250,00 |
| 27.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -1,60% | 25,00 |
| 26.05.2025 | 31,48 | 31,62 | 31,20 | 31,20 | 0,91% | 1.135,00 |
| 23.05.2025 | 31,00 | 31,16 | 30,46 | 30,92 | -0,26% | 7.019,00 |
| 22.05.2025 | 31,44 | 31,44 | 31,00 | 31,00 | -2,79% | 27,00 |
| 21.05.2025 | 32,47 | 32,83 | 31,81 | 31,89 | -3,48% | - |
| 20.05.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,54% | 1,00 |
| 19.05.2025 | 32,62 | 32,62 | 32,48 | 32,54 | 0,25% | 19,00 |
| 16.05.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -1,81% | 100,00 |
| 15.05.2025 | 32,42 | 33,06 | 32,18 | 33,06 | 2,86% | 159,00 |
| 14.05.2025 | 32,34 | 32,34 | 32,14 | 32,14 | -1,11% | 30,00 |
| 13.05.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,31% | 1,00 |
| 12.05.2025 | 32,28 | 32,60 | 32,28 | 32,60 | 2,77% | 728,00 |
| 09.05.2025 | 31,70 | 31,72 | 31,66 | 31,72 | 0,25% | 303,00 |
| 08.05.2025 | 30,96 | 31,64 | 30,96 | 31,64 | 3,06% | 8,00 |
| 07.05.2025 | 30,66 | 30,70 | 30,46 | 30,70 | 1,86% | 36,00 |
| 06.05.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -1,05% | 220,00 |
| 05.05.2025 | 30,38 | 30,46 | 30,04 | 30,46 | 1,26% | 133,00 |
| 02.05.2025 | 29,66 | 30,08 | 29,66 | 30,08 | 2,04% | 765,00 |
| 30.04.2025 | 29,38 | 29,48 | 29,16 | 29,48 | 3,37% | 10,00 |
| 29.04.2025 | 28,64 | 28,64 | 28,52 | 28,52 | 0,42% | 219,00 |
| 28.04.2025 | 28,70 | 28,70 | 28,40 | 28,40 | -0,14% | 1.752,00 |
| 25.04.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 2,67% | 638,00 |
| 24.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | 18,00 |
| 23.04.2025 | 27,64 | 27,80 | 27,40 | 27,80 | 2,28% | 4,00 |
| 22.04.2025 | 26,77 | 27,23 | 26,01 | 27,18 | 0,97% | - |
| 17.04.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,15% | 1,00 |
| 16.04.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -1,25% | 1,00 |
| 15.04.2025 | 27,06 | 27,22 | 27,06 | 27,22 | 2,87% | 5,00 |
| 14.04.2025 | 26,14 | 26,46 | 26,14 | 26,46 | 4,26% | 3,00 |
| 11.04.2025 | 25,22 | 25,38 | 25,22 | 25,38 | -3,13% | 3,00 |
| 10.04.2025 | 26,50 | 26,50 | 25,96 | 26,20 | -0,23% | 11,00 |
| 09.04.2025 | 24,42 | 26,26 | 24,12 | 26,26 | 3,22% | 12,00 |
| 08.04.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 5,74% | 150,00 |
| 07.04.2025 | 24,40 | 24,40 | 23,86 | 24,06 | -5,13% | 288,00 |
| 04.04.2025 | 27,50 | 27,56 | 25,36 | 25,36 | -9,17% | 533,00 |
| 03.04.2025 | 27,82 | 27,92 | 27,44 | 27,92 | 1,90% | 54,00 |
| 02.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 1,00 |
| 01.04.2025 | 27,28 | 27,30 | 27,14 | 27,30 | 0,55% | 59,00 |
| 31.03.2025 | 27,02 | 27,18 | 26,40 | 27,15 | -0,26% | - |
| 28.03.2025 | 27,46 | 27,58 | 26,99 | 27,22 | -0,66% | - |
| 27.03.2025 | 27,52 | 27,52 | 27,40 | 27,40 | -1,23% | 4,00 |
| 26.03.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -1,00% | 2,00 |
| 25.03.2025 | 27,66 | 28,28 | 27,66 | 28,02 | 1,45% | 92,00 |
| 24.03.2025 | 28,08 | 28,08 | 27,62 | 27,62 | -1,00% | 5,00 |
| 21.03.2025 | 28,67 | 28,80 | 27,63 | 27,90 | -2,24% | - |
| 20.03.2025 | 28,24 | 28,54 | 28,24 | 28,54 | -0,07% | 129,00 |
| 19.03.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,42% | 1,00 |
| 18.03.2025 | 28,40 | 28,44 | 28,40 | 28,44 | 1,72% | 2,00 |
| 17.03.2025 | 27,60 | 27,96 | 27,46 | 27,96 | 2,19% | 105,00 |
| 14.03.2025 | 27,32 | 27,36 | 27,32 | 27,36 | 2,93% | 5,00 |
| 13.03.2025 | 27,15 | 27,22 | 26,52 | 26,58 | -1,34% | - |
| 12.03.2025 | 26,88 | 27,06 | 26,88 | 26,94 | 0,22% | 11,00 |
| 11.03.2025 | 27,94 | 27,94 | 26,82 | 26,88 | -2,18% | 514,00 |
| 10.03.2025 | 28,34 | 28,36 | 27,40 | 27,48 | -4,12% | 94,00 |
| 07.03.2025 | 27,92 | 28,68 | 27,92 | 28,66 | 1,42% | 21,00 |
| 06.03.2025 | 28,52 | 28,52 | 28,00 | 28,26 | -2,28% | 190,00 |
| 05.03.2025 | 29,20 | 29,20 | 28,92 | 28,92 | 0,91% | 25,00 |
| 04.03.2025 | 29,06 | 29,06 | 28,62 | 28,66 | -2,45% | 1.071,00 |
| 03.03.2025 | 29,24 | 29,38 | 29,14 | 29,38 | 2,51% | 1.377,00 |
| 28.02.2025 | 28,80 | 29,22 | 28,66 | 28,66 | -1,71% | 1.520,00 |
| 27.02.2025 | 29,44 | 29,44 | 29,16 | 29,16 | -2,28% | 650,00 |
| 26.02.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -1,52% | 100,00 |
| 25.02.2025 | 29,98 | 30,30 | 29,98 | 30,30 | 1,61% | 60,00 |