30,070€
-1,86%
Echtzeit-Aktienkurs ADDTECH AB B SK 0,1875
Bid:
Ask:
Aktienkurse zur ADDTECH AB B SK 0,1875 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 29,84 | 29,84 | 29,82 | 29,82 | -3,12% | 203,00 |
| 21.02.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 1,79% | 50,00 |
| 20.02.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,07% | 100,00 |
| 19.02.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -3,38% | 500,00 |
| 18.02.2025 | 30,94 | 31,32 | 30,90 | 31,32 | 1,29% | 1.027,00 |
| 17.02.2025 | 30,46 | 30,92 | 30,46 | 30,92 | 0,39% | 135,00 |
| 14.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,72% | 25,00 |
| 13.02.2025 | 29,92 | 30,66 | 29,92 | 30,28 | 3,27% | 22,00 |
| 12.02.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,81% | 50,00 |
| 11.02.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 2,57% | 120,00 |
| 10.02.2025 | 28,62 | 28,82 | 28,62 | 28,82 | 0,84% | 41,00 |
| 07.02.2025 | 28,60 | 28,68 | 28,58 | 28,58 | -0,03% | 95,00 |
| 06.02.2025 | 28,19 | 28,79 | 27,97 | 28,59 | 2,25% | - |
| 05.02.2025 | 28,12 | 28,12 | 27,96 | 27,96 | -0,14% | 25,00 |
| 04.02.2025 | 28,40 | 28,76 | 28,00 | 28,00 | 0,21% | 210,00 |
| 03.02.2025 | 27,48 | 27,94 | 27,44 | 27,94 | -1,13% | 79,00 |
| 31.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 1,65% | 338,00 |
| 30.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,43% | 10,00 |
| 29.01.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 1,84% | 1,00 |
| 28.01.2025 | 27,08 | 27,46 | 27,08 | 27,18 | 0,89% | 220,00 |
| 27.01.2025 | 27,36 | 27,36 | 26,94 | 26,94 | -3,02% | 128,00 |
| 24.01.2025 | 27,80 | 27,94 | 27,61 | 27,78 | 0,94% | - |
| 23.01.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,86% | 1,00 |
| 22.01.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 1,61% | 400,00 |
| 21.01.2025 | 26,82 | 27,32 | 26,82 | 27,32 | 0,81% | 402,00 |
| 20.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,35% | 49,00 |
| 17.01.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 1,44% | 8,00 |
| 16.01.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,23% | 1,00 |
| 15.01.2025 | 25,64 | 26,32 | 25,64 | 26,30 | 5,20% | 19,00 |
| 14.01.2025 | 25,08 | 25,08 | 25,00 | 25,00 | 2,04% | 681,00 |
| 13.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,31% | 70,00 |
| 10.01.2025 | 25,22 | 25,67 | 25,00 | 25,08 | -2,03% | - |
| 09.01.2025 | 25,38 | 25,60 | 25,38 | 25,60 | -1,54% | 101,00 |