29,990€
2,15%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -0,41% | 10,00 |
| 17.06.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -1,08% | 50,00 |
| 16.06.2026 | 29,72 | 29,72 | 29,68 | 29,68 | -1,33% | 10,00 |
| 15.06.2026 | 30,42 | 30,42 | 30,08 | 30,08 | 1,97% | 25,00 |
| 12.06.2026 | 29,88 | 29,88 | 29,30 | 29,50 | 1,17% | 1.031,00 |
| 11.06.2026 | 29,20 | 29,20 | 29,16 | 29,16 | -1,15% | 2.000,00 |
| 10.06.2026 | 29,78 | 29,88 | 29,50 | 29,50 | -1,93% | 38,00 |
| 09.06.2026 | 30,14 | 30,14 | 30,08 | 30,08 | 1,14% | 1.446,00 |
| 08.06.2026 | 29,08 | 29,74 | 29,06 | 29,74 | -1,65% | 617,00 |
| 05.06.2026 | 30,22 | 30,24 | 30,22 | 30,24 | 0,60% | 59,00 |
| 04.06.2026 | 30,06 | 30,06 | 30,06 | 30,06 | 0,80% | 1,00 |
| 03.06.2026 | 29,84 | 30,10 | 29,82 | 29,82 | 0,00% | 73,00 |
| 02.06.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 1,43% | 32,00 |
| 01.06.2026 | 30,20 | 30,20 | 29,28 | 29,40 | -4,61% | 5.856,00 |
| 29.05.2026 | 31,00 | 31,00 | 30,54 | 30,82 | -0,13% | 2.387,00 |
| 28.05.2026 | 31,30 | 31,30 | 30,70 | 30,86 | -1,72% | 591,00 |
| 27.05.2026 | 31,74 | 31,74 | 31,40 | 31,40 | -1,94% | 25,00 |
| 26.05.2026 | 32,14 | 32,14 | 31,82 | 32,02 | -1,54% | 11,00 |
| 25.05.2026 | 31,78 | 32,52 | 31,74 | 32,52 | 3,50% | 2.174,00 |
| 22.05.2026 | 30,74 | 31,42 | 30,74 | 31,42 | 2,55% | 175,00 |
| 21.05.2026 | 30,30 | 30,80 | 30,30 | 30,64 | 2,75% | 345,00 |
| 20.05.2026 | 29,08 | 30,52 | 28,52 | 29,82 | 2,83% | 2.072,00 |
| 19.05.2026 | 29,64 | 29,68 | 29,00 | 29,00 | 1,05% | 245,00 |
| 18.05.2026 | 29,30 | 29,30 | 28,70 | 28,70 | -3,37% | 6.012,00 |
| 15.05.2026 | 29,76 | 29,76 | 29,60 | 29,70 | -0,13% | 1.089,00 |
| 14.05.2026 | 29,78 | 29,78 | 29,74 | 29,74 | 0,47% | 135,00 |
| 13.05.2026 | 29,82 | 29,82 | 28,50 | 29,60 | 0,82% | 1.509,00 |
| 12.05.2026 | 30,00 | 30,00 | 29,36 | 29,36 | -2,13% | 4.909,00 |
| 11.05.2026 | 29,94 | 30,02 | 29,80 | 30,00 | -0,66% | 2.801,00 |
| 08.05.2026 | 30,16 | 30,38 | 29,96 | 30,20 | -2,58% | 2.437,00 |
| 07.05.2026 | 31,76 | 31,76 | 31,00 | 31,00 | -2,27% | 445,00 |
| 06.05.2026 | 31,40 | 31,72 | 31,38 | 31,72 | 3,12% | 43,00 |
| 05.05.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,45% | 60,00 |
| 04.05.2026 | 31,14 | 31,14 | 30,90 | 30,90 | -1,21% | 34,00 |
| 30.04.2026 | 30,14 | 31,28 | 30,14 | 31,28 | 3,85% | 23,00 |
| 29.04.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -1,83% | 2,00 |
| 28.04.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,90% | 2,00 |
| 27.04.2026 | 31,28 | 31,28 | 30,96 | 30,96 | 0,13% | 216,00 |
| 24.04.2026 | 30,88 | 30,92 | 30,74 | 30,92 | -1,72% | 770,00 |
| 23.04.2026 | 31,84 | 31,84 | 31,46 | 31,46 | -1,93% | 5,00 |
| 22.04.2026 | 32,16 | 32,38 | 32,08 | 32,08 | 0,38% | 458,00 |
| 21.04.2026 | 32,60 | 32,60 | 31,96 | 31,96 | -1,60% | 287,00 |
| 20.04.2026 | 32,50 | 32,60 | 32,48 | 32,48 | -2,11% | 27,00 |
| 17.04.2026 | 32,48 | 33,18 | 32,46 | 33,18 | 4,93% | 466,00 |
| 16.04.2026 | 30,84 | 31,74 | 30,80 | 31,62 | 2,86% | - |
| 15.04.2026 | 30,74 | 30,76 | 30,64 | 30,74 | 0,33% | 76,00 |
| 14.04.2026 | 30,68 | 30,80 | 30,64 | 30,64 | 2,82% | 792,00 |
| 13.04.2026 | 29,62 | 29,80 | 29,50 | 29,80 | 0,40% | 42,00 |
| 10.04.2026 | 29,28 | 30,08 | 29,28 | 29,68 | 2,63% | 34,00 |
| 09.04.2026 | 28,90 | 28,92 | 28,90 | 28,92 | -1,50% | 281,00 |
| 08.04.2026 | 29,56 | 29,56 | 29,10 | 29,36 | 6,92% | 1.420,00 |
| 07.04.2026 | 28,50 | 28,50 | 27,46 | 27,46 | -6,47% | 479,00 |
| 02.04.2026 | 29,38 | 29,38 | 29,36 | 29,36 | -1,34% | 330,00 |
| 01.04.2026 | 30,02 | 30,02 | 29,76 | 29,76 | 2,55% | 45,00 |
| 31.03.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 0,28% | 1,00 |
| 30.03.2026 | 28,24 | 29,00 | 28,24 | 28,94 | 2,55% | 804,00 |
| 27.03.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 1,00% | 56,00 |
| 26.03.2026 | 27,88 | 27,94 | 27,88 | 27,94 | -0,14% | 3.518,00 |
| 25.03.2026 | 27,84 | 28,30 | 27,80 | 27,98 | 1,30% | 8.430,00 |
| 24.03.2026 | 27,30 | 27,62 | 27,30 | 27,62 | 0,80% | 55,00 |
| 23.03.2026 | 26,66 | 28,12 | 26,08 | 27,40 | 0,74% | 529,00 |
| 20.03.2026 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | 1.841,00 |
| 19.03.2026 | 28,32 | 28,32 | 27,52 | 27,80 | -1,38% | 2.149,00 |
| 18.03.2026 | 28,97 | 29,37 | 28,17 | 28,19 | -2,66% | - |
| 17.03.2026 | 28,44 | 28,96 | 28,44 | 28,96 | 1,47% | 56,00 |
| 16.03.2026 | 28,62 | 28,62 | 28,38 | 28,54 | 0,07% | 5.118,00 |
| 13.03.2026 | 28,74 | 28,74 | 28,52 | 28,52 | -2,06% | 26,00 |
| 12.03.2026 | 28,78 | 29,28 | 28,76 | 29,12 | 0,97% | - |
| 11.03.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -2,96% | 35,00 |
| 10.03.2026 | 29,68 | 29,72 | 29,58 | 29,72 | 4,06% | 108,00 |
| 09.03.2026 | 28,20 | 28,70 | 28,20 | 28,56 | -2,86% | 3.178,00 |
| 06.03.2026 | 29,54 | 29,54 | 29,40 | 29,40 | -0,74% | 6.929,00 |
| 05.03.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -1,53% | 409,00 |
| 04.03.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 1,97% | 711,00 |
| 03.03.2026 | 29,28 | 29,50 | 29,28 | 29,50 | -3,15% | 144,00 |
| 02.03.2026 | 30,80 | 30,80 | 30,12 | 30,46 | -3,18% | 2.074,00 |
| 27.02.2026 | 30,78 | 31,46 | 30,78 | 31,46 | 1,55% | 7.743,00 |
| 26.02.2026 | 30,84 | 30,98 | 30,84 | 30,98 | 1,11% | 55,00 |
| 25.02.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 1,06% | 19,00 |
| 24.02.2026 | 29,86 | 30,32 | 29,86 | 30,32 | 1,81% | 1.159,00 |
| 23.02.2026 | 30,28 | 30,28 | 29,78 | 29,78 | -2,10% | 103,00 |
| 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 |