30,620€
0,33%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,60 | 30,62 | 30,34 | 30,42 | -0,65% | 1.697,00 |
| 19.02.2026 | 30,26 | 30,62 | 30,26 | 30,62 | 2,27% | 524,00 |
| 18.02.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 0,27% | 97,00 |
| 17.02.2026 | 29,20 | 29,86 | 29,20 | 29,86 | 0,81% | 127,00 |
| 16.02.2026 | 30,04 | 30,08 | 29,62 | 29,62 | -1,20% | 258,00 |
| 13.02.2026 | 29,70 | 30,00 | 29,66 | 29,98 | 0,94% | 279,00 |
| 12.02.2026 | 29,46 | 29,72 | 29,46 | 29,70 | 0,54% | 63,00 |
| 11.02.2026 | 30,22 | 30,22 | 29,54 | 29,54 | -3,78% | 2.006,00 |
| 10.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -0,65% | 17,00 |
| 09.02.2026 | 31,10 | 31,24 | 30,38 | 30,90 | 0,06% | 301,00 |
| 06.02.2026 | 29,80 | 30,88 | 29,80 | 30,88 | 4,89% | 356,00 |
| 05.02.2026 | 29,70 | 29,70 | 29,12 | 29,44 | 1,45% | 165,00 |
| 04.02.2026 | 28,74 | 29,12 | 28,74 | 29,02 | 1,90% | 1.481,00 |
| 03.02.2026 | 28,38 | 28,48 | 28,02 | 28,48 | 2,82% | 634,00 |
| 02.02.2026 | 27,38 | 27,70 | 27,18 | 27,70 | 0,22% | 1.554,00 |
| 30.01.2026 | 28,12 | 28,12 | 27,60 | 27,64 | -1,92% | 1.155,00 |
| 29.01.2026 | 27,62 | 28,18 | 27,62 | 28,18 | 1,59% | 252,00 |
| 28.01.2026 | 28,06 | 28,06 | 27,74 | 27,74 | -1,35% | 94,00 |
| 27.01.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 1,59% | 360,00 |
| 26.01.2026 | 27,78 | 27,78 | 27,60 | 27,68 | -1,49% | 615,00 |
| 23.01.2026 | 28,62 | 28,62 | 28,10 | 28,10 | -1,54% | 2.044,00 |
| 22.01.2026 | 28,70 | 28,72 | 28,54 | 28,54 | 1,06% | 580,00 |
| 21.01.2026 | 27,62 | 28,24 | 27,62 | 28,24 | 0,21% | 52,00 |
| 20.01.2026 | 28,10 | 28,22 | 27,72 | 28,18 | -0,21% | 830,00 |
| 19.01.2026 | 28,52 | 28,70 | 27,98 | 28,24 | -4,27% | 2.433,00 |
| 16.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,07% | 2.000,00 |
| 15.01.2026 | 29,64 | 29,64 | 29,46 | 29,52 | 1,58% | 2.372,00 |
| 14.01.2026 | 29,64 | 29,64 | 29,06 | 29,06 | -2,48% | 3.380,00 |
| 13.01.2026 | 30,40 | 30,40 | 29,74 | 29,80 | -2,99% | 19,00 |
| 12.01.2026 | 30,66 | 30,72 | 30,42 | 30,72 | 1,45% | 1.775,00 |
| 09.01.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -2,92% | 250,00 |
| 08.01.2026 | 31,17 | 31,19 | 31,15 | 31,19 | -0,73% | - |
| 07.01.2026 | 29,76 | 31,42 | 29,76 | 31,42 | 5,44% | 1.147,00 |
| 06.01.2026 | 29,50 | 29,80 | 29,50 | 29,80 | 0,20% | 86,00 |
| 05.01.2026 | 29,36 | 29,74 | 29,36 | 29,74 | 0,13% | 918,00 |
| 02.01.2026 | 30,00 | 30,22 | 29,24 | 29,70 | -1,72% | 1.090,00 |
| 30.12.2025 | 30,14 | 30,22 | 30,14 | 30,22 | 0,53% | 20,00 |
| 29.12.2025 | 30,14 | 30,14 | 30,04 | 30,06 | -0,13% | 26,00 |
| 23.12.2025 | 30,00 | 30,24 | 30,00 | 30,10 | 0,33% | 198,00 |
| 22.12.2025 | 30,02 | 30,14 | 29,78 | 30,00 | -0,07% | 327,00 |
| 19.12.2025 | 29,74 | 30,10 | 29,74 | 30,02 | 2,11% | 178,00 |
| 18.12.2025 | 29,32 | 29,40 | 29,32 | 29,40 | -1,54% | 64,00 |
| 17.12.2025 | 30,16 | 30,16 | 29,86 | 29,86 | -2,42% | 157,00 |
| 16.12.2025 | 30,34 | 30,60 | 30,28 | 30,60 | -1,48% | 113,00 |
| 15.12.2025 | 30,68 | 31,14 | 30,68 | 31,06 | -0,19% | 100,00 |
| 12.12.2025 | 30,82 | 31,12 | 30,62 | 31,12 | 1,17% | 1.058,00 |
| 11.12.2025 | 30,00 | 30,76 | 30,00 | 30,76 | 3,64% | 40,00 |
| 10.12.2025 | 29,58 | 29,68 | 29,58 | 29,68 | -0,54% | 828,00 |
| 09.12.2025 | 29,98 | 29,98 | 29,84 | 29,84 | -0,53% | 491,00 |
| 08.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,27% | 3,00 |
| 05.12.2025 | 30,24 | 30,52 | 30,08 | 30,08 | -1,12% | 25,00 |
| 04.12.2025 | 30,58 | 30,58 | 30,42 | 30,42 | 2,46% | 101,00 |
| 03.12.2025 | 29,47 | 29,74 | 29,40 | 29,69 | 0,51% | - |
| 02.12.2025 | 29,58 | 29,64 | 29,24 | 29,54 | 0,07% | 393,00 |
| 01.12.2025 | 29,62 | 29,62 | 29,52 | 29,52 | 0,68% | 3,00 |
| 28.11.2025 | 29,16 | 29,44 | 29,16 | 29,32 | 1,73% | 401,00 |
| 27.11.2025 | 28,46 | 29,12 | 28,46 | 28,82 | 0,91% | 126,00 |
| 26.11.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 2,22% | 1,00 |
| 25.11.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -1,76% | 186,00 |
| 24.11.2025 | 28,02 | 28,44 | 28,02 | 28,44 | 2,45% | 5,00 |
| 21.11.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -2,12% | 15,00 |
| 20.11.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 2,60% | 330,00 |
| 19.11.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,93% | 1,00 |
| 18.11.2025 | 27,50 | 27,90 | 27,38 | 27,90 | -2,45% | 2.474,00 |
| 17.11.2025 | 28,78 | 28,78 | 28,50 | 28,60 | 1,49% | 226,00 |
| 14.11.2025 | 28,18 | 28,32 | 28,18 | 28,18 | -3,69% | 43,00 |
| 13.11.2025 | 30,08 | 30,26 | 29,26 | 29,26 | -2,60% | 118,00 |
| 12.11.2025 | 29,88 | 30,04 | 29,86 | 30,04 | 3,44% | 49,00 |
| 11.11.2025 | 28,80 | 29,04 | 28,80 | 29,04 | 0,14% | 345,00 |
| 10.11.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 3,94% | 327,00 |
| 07.11.2025 | 28,50 | 28,50 | 27,90 | 27,90 | -0,85% | 278,00 |
| 06.11.2025 | 28,86 | 28,98 | 28,14 | 28,14 | -3,30% | 74,00 |
| 05.11.2025 | 28,66 | 29,10 | 28,60 | 29,10 | 1,11% | 591,00 |
| 04.11.2025 | 28,60 | 28,78 | 28,60 | 28,78 | -1,57% | 982,00 |
| 03.11.2025 | 29,54 | 29,54 | 29,24 | 29,24 | -1,02% | 4,00 |
| 31.10.2025 | 29,56 | 29,56 | 29,54 | 29,54 | -1,27% | 536,00 |
| 30.10.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,33% | 40,00 |
| 29.10.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,53% | 170,00 |
| 28.10.2025 | 30,44 | 30,44 | 30,18 | 30,18 | -1,18% | 403,00 |
| 27.10.2025 | 31,06 | 31,06 | 30,26 | 30,54 | 0,00% | 797,00 |
| 24.10.2025 | 29,86 | 30,56 | 29,86 | 30,54 | 2,97% | 11.119,00 |
| 23.10.2025 | 28,58 | 30,08 | 28,58 | 29,66 | 4,14% | 1.416,00 |
| 22.10.2025 | 28,32 | 28,48 | 28,00 | 28,48 | 1,93% | 1.834,00 |
| 21.10.2025 | 28,16 | 28,16 | 27,94 | 27,94 | 1,45% | 165,00 |
| 20.10.2025 | 27,66 | 27,66 | 27,38 | 27,54 | 0,73% | 388,00 |
| 17.10.2025 | 26,98 | 27,34 | 26,98 | 27,34 | -0,07% | 16,00 |
| 16.10.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,29% | 3,00 |
| 15.10.2025 | 27,64 | 27,64 | 27,28 | 27,28 | -0,87% | 3,00 |
| 14.10.2025 | 26,76 | 27,52 | 26,76 | 27,52 | 1,33% | 223,00 |
| 13.10.2025 | 27,44 | 27,44 | 27,16 | 27,16 | -1,38% | 8,00 |
| 10.10.2025 | 27,86 | 27,86 | 27,54 | 27,54 | -2,62% | 225,00 |
| 09.10.2025 | 28,08 | 28,28 | 28,08 | 28,28 | -0,07% | 9,00 |
| 08.10.2025 | 27,74 | 28,30 | 27,74 | 28,30 | 2,02% | 2.116,00 |
| 07.10.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,93% | 41,00 |
| 06.10.2025 | 27,74 | 28,00 | 27,58 | 28,00 | 1,82% | 283,00 |
| 03.10.2025 | 27,86 | 27,86 | 27,36 | 27,50 | -1,79% | 341,00 |
| 02.10.2025 | 28,46 | 28,46 | 28,00 | 28,00 | 1,38% | 1.109,00 |
| 01.10.2025 | 27,52 | 27,62 | 27,52 | 27,62 | -0,72% | 42,00 |
| 30.09.2025 | 28,02 | 28,10 | 27,12 | 27,82 | -0,36% | 3.762,00 |
| 29.09.2025 | 28,56 | 28,70 | 27,92 | 27,92 | -0,85% | 566,00 |