26,340€
-2,52%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,36 | 26,56 | 25,94 | 26,56 | -1,70% | 250,00 |
| 19.12.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -2,88% | 60,00 |
| 18.12.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 2,51% | 6,00 |
| 17.12.2024 | 27,30 | 27,30 | 27,14 | 27,14 | -2,02% | 222,00 |
| 16.12.2024 | 26,94 | 27,70 | 26,94 | 27,70 | 3,51% | 175,00 |
| 13.12.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,38% | 25,00 |
| 12.12.2024 | 26,82 | 26,94 | 26,42 | 26,66 | -1,88% | 12,00 |
| 11.12.2024 | 26,79 | 27,22 | 26,65 | 27,17 | 1,61% | - |
| 10.12.2024 | 26,72 | 26,99 | 26,66 | 26,74 | -1,55% | - |
| 09.12.2024 | 27,36 | 27,36 | 27,16 | 27,16 | -1,16% | 67,00 |
| 06.12.2024 | 27,30 | 27,48 | 27,12 | 27,48 | 1,33% | 295,00 |
| 05.12.2024 | 27,42 | 27,42 | 27,12 | 27,12 | -2,52% | 12,00 |
| 04.12.2024 | 27,26 | 27,82 | 27,26 | 27,82 | 4,04% | 572,00 |
| 03.12.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,91% | 10,00 |
| 02.12.2024 | 25,88 | 26,50 | 25,88 | 26,50 | 2,08% | 51,00 |
| 29.11.2024 | 26,06 | 26,29 | 25,96 | 25,96 | -0,65% | - |
| 28.11.2024 | 26,17 | 26,45 | 25,99 | 26,13 | 0,27% | - |
| 27.11.2024 | 26,17 | 26,46 | 25,94 | 26,06 | 0,46% | - |
| 26.11.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,15% | 1,00 |
| 25.11.2024 | 26,06 | 26,06 | 25,90 | 25,90 | 1,09% | 29,00 |
| 22.11.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 3,72% | 130,00 |
| 21.11.2024 | 24,76 | 24,76 | 24,70 | 24,70 | 1,81% | 38,00 |
| 20.11.2024 | 24,80 | 24,80 | 24,26 | 24,26 | -1,78% | 426,00 |
| 19.11.2024 | 24,88 | 25,02 | 24,70 | 24,70 | -3,29% | 252,00 |
| 18.11.2024 | 25,58 | 25,58 | 25,54 | 25,54 | -0,93% | 2,00 |
| 15.11.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,92% | 4,00 |
| 14.11.2024 | 25,92 | 26,02 | 25,92 | 26,02 | 0,23% | 2,00 |
| 13.11.2024 | 25,82 | 25,96 | 25,82 | 25,96 | -1,29% | 2,00 |
| 12.11.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,98% | 1,00 |
| 11.11.2024 | 26,16 | 26,88 | 26,16 | 26,56 | -0,75% | 301,00 |
| 08.11.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,15% | 1,00 |
| 07.11.2024 | 26,34 | 26,72 | 26,16 | 26,72 | 1,21% | 7,00 |
| 06.11.2024 | 27,16 | 27,16 | 26,40 | 26,40 | -0,23% | 151,00 |
| 05.11.2024 | 26,32 | 26,54 | 26,32 | 26,46 | 0,30% | 3,00 |
| 04.11.2024 | 26,34 | 26,50 | 26,34 | 26,38 | 1,93% | 5,00 |
| 01.11.2024 | 25,68 | 25,88 | 25,68 | 25,88 | 1,09% | 8,00 |
| 31.10.2024 | 25,58 | 25,60 | 25,40 | 25,60 | -2,29% | 104,00 |
| 30.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,61% | 1,00 |
| 29.10.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,76% | 1,00 |
| 28.10.2024 | 26,06 | 26,60 | 25,68 | 26,16 | 1,95% | 561,00 |
| 25.10.2024 | 24,86 | 25,84 | 24,86 | 25,66 | 4,48% | 7,00 |
| 24.10.2024 | 25,76 | 25,76 | 24,00 | 24,56 | -4,73% | 237,00 |
| 23.10.2024 | 25,94 | 25,94 | 25,78 | 25,78 | -0,85% | 2,00 |
| 22.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,46% | 1,00 |
| 21.10.2024 | 26,30 | 26,30 | 26,10 | 26,12 | -0,91% | 39,00 |
| 18.10.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,00% | 1,00 |
| 17.10.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -1,13% | 1,00 |
| 16.10.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -1,91% | 1,00 |
| 15.10.2024 | 26,60 | 27,52 | 26,60 | 27,18 | 3,35% | 264,00 |
| 14.10.2024 | 26,28 | 26,30 | 26,28 | 26,30 | 0,77% | 2,00 |
| 11.10.2024 | 25,78 | 26,10 | 25,66 | 26,10 | 4,57% | 29,00 |
| 10.10.2024 | 26,52 | 26,52 | 24,96 | 24,96 | -5,38% | 27,00 |
| 09.10.2024 | 26,38 | 26,38 | 26,26 | 26,38 | 0,92% | 84,00 |
| 08.10.2024 | 26,08 | 26,14 | 26,08 | 26,14 | -0,68% | 2,00 |
| 07.10.2024 | 26,34 | 26,34 | 26,02 | 26,32 | 0,00% | 83,00 |
| 04.10.2024 | 26,72 | 26,78 | 26,32 | 26,32 | -0,90% | 400,00 |
| 03.10.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -1,92% | 1,00 |
| 02.10.2024 | 26,58 | 27,08 | 26,26 | 27,08 | 0,37% | 8,00 |
| 01.10.2024 | 27,22 | 27,22 | 26,92 | 26,98 | 1,28% | 13,00 |
| 30.09.2024 | 26,90 | 26,90 | 26,64 | 26,64 | -0,89% | 39,00 |
| 27.09.2024 | 26,90 | 27,00 | 26,88 | 26,88 | -0,07% | 5,00 |
| 26.09.2024 | 27,02 | 27,02 | 26,84 | 26,90 | 3,70% | 404,00 |
| 25.09.2024 | 26,24 | 26,24 | 25,94 | 25,94 | -2,33% | 5,00 |
| 24.09.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,99% | 1,00 |
| 23.09.2024 | 26,84 | 27,06 | 26,18 | 26,30 | -4,01% | 13,00 |
| 20.09.2024 | 27,06 | 27,40 | 27,00 | 27,40 | 0,59% | 54,00 |
| 19.09.2024 | 27,24 | 27,26 | 27,24 | 27,24 | 0,89% | 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 |