29,340€
1,59%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,99 | 29,74 | 28,97 | 29,34 | 1,28% | - |
| 04.09.2025 | 29,14 | 29,32 | 28,60 | 28,97 | 0,66% | - |
| 03.09.2025 | 29,04 | 29,34 | 28,78 | 28,78 | -0,62% | - |
| 02.09.2025 | 29,77 | 30,16 | 28,78 | 28,96 | -2,69% | - |
| 01.09.2025 | 30,15 | 30,21 | 29,74 | 29,76 | -0,27% | - |
| 29.08.2025 | 30,38 | 30,57 | 29,84 | 29,84 | -1,87% | - |
| 28.08.2025 | 30,41 | 30,59 | 29,94 | 30,41 | 0,30% | - |
| 27.08.2025 | 30,48 | 30,51 | 30,00 | 30,32 | 0,07% | - |
| 26.08.2025 | 30,81 | 30,91 | 30,16 | 30,30 | -1,94% | - |
| 25.08.2025 | 31,19 | 31,19 | 30,66 | 30,90 | -0,99% | - |
| 22.08.2025 | 30,36 | 31,28 | 30,26 | 31,21 | 2,63% | - |
| 21.08.2025 | 30,93 | 31,00 | 30,37 | 30,41 | -1,74% | - |
| 20.08.2025 | 30,64 | 31,16 | 30,41 | 30,95 | 0,81% | - |
| 19.08.2025 | 29,89 | 30,87 | 29,68 | 30,70 | 2,57% | - |
| 18.08.2025 | 30,35 | 30,60 | 29,42 | 29,93 | -1,29% | - |
| 15.08.2025 | 30,45 | 30,67 | 30,16 | 30,32 | -0,30% | - |
| 14.08.2025 | 30,10 | 30,53 | 30,08 | 30,41 | 0,60% | - |
| 13.08.2025 | 30,42 | 30,66 | 30,09 | 30,23 | -0,59% | - |
| 12.08.2025 | 30,03 | 30,41 | 29,82 | 30,41 | 1,47% | - |
| 11.08.2025 | 30,45 | 30,50 | 29,90 | 29,97 | -1,48% | - |
| 08.08.2025 | 30,07 | 30,50 | 29,96 | 30,42 | 0,70% | - |
| 07.08.2025 | 29,70 | 30,23 | 29,44 | 30,21 | 2,20% | - |
| 06.08.2025 | 29,65 | 29,90 | 29,40 | 29,56 | 0,27% | - |
| 05.08.2025 | 29,34 | 29,67 | 29,32 | 29,48 | 0,75% | - |
| 04.08.2025 | 28,93 | 29,27 | 28,80 | 29,26 | 1,84% | 110,00 |
| 01.08.2025 | 29,29 | 29,31 | 28,39 | 28,73 | -2,54% | - |
| 31.07.2025 | 29,74 | 30,22 | 29,40 | 29,48 | -0,44% | - |
| 30.07.2025 | 29,72 | 30,05 | 29,25 | 29,61 | 0,07% | - |
| 29.07.2025 | 29,85 | 30,17 | 29,30 | 29,59 | -0,67% | - |
| 28.07.2025 | 30,18 | 30,47 | 29,58 | 29,79 | -0,37% | - |
| 25.07.2025 | 29,96 | 29,97 | 29,46 | 29,90 | -0,20% | - |
| 24.07.2025 | 30,40 | 30,57 | 29,93 | 29,96 | -2,00% | - |
| 23.07.2025 | 30,48 | 30,65 | 29,92 | 30,57 | 2,04% | - |
| 22.07.2025 | 30,00 | 30,11 | 29,74 | 29,96 | -0,27% | - |
| 21.07.2025 | 30,11 | 30,48 | 29,84 | 30,04 | -0,17% | - |
| 18.07.2025 | 30,37 | 30,69 | 29,92 | 30,09 | -0,53% | - |
| 17.07.2025 | 29,95 | 30,32 | 29,47 | 30,25 | 1,04% | - |
| 16.07.2025 | 30,35 | 31,19 | 29,60 | 29,94 | -1,87% | - |
| 15.07.2025 | 28,35 | 31,17 | 28,32 | 30,51 | 7,85% | - |
| 14.07.2025 | 29,08 | 29,17 | 28,05 | 28,29 | -3,78% | - |
| 11.07.2025 | 29,63 | 29,80 | 29,36 | 29,40 | -1,01% | - |
| 10.07.2025 | 29,10 | 29,89 | 29,06 | 29,70 | 1,89% | - |
| 09.07.2025 | 29,01 | 29,29 | 28,73 | 29,15 | 0,38% | - |
| 08.07.2025 | 29,09 | 29,60 | 28,70 | 29,04 | 0,10% | - |
| 07.07.2025 | 28,99 | 29,34 | 28,84 | 29,01 | 0,48% | - |
| 04.07.2025 | 28,97 | 29,04 | 28,52 | 28,87 | -0,62% | - |
| 03.07.2025 | 28,79 | 29,32 | 28,64 | 29,05 | 0,76% | - |
| 02.07.2025 | 29,05 | 29,09 | 28,41 | 28,83 | -0,35% | - |
| 01.07.2025 | 29,54 | 29,55 | 28,63 | 28,93 | -1,67% | - |
| 30.06.2025 | 29,77 | 29,96 | 29,11 | 29,42 | -1,14% | 200,00 |
| 27.06.2025 | 29,16 | 29,98 | 29,16 | 29,76 | 1,92% | - |
| 26.06.2025 | 28,77 | 29,39 | 28,77 | 29,20 | 1,71% | - |
| 25.06.2025 | 29,09 | 29,17 | 28,61 | 28,71 | -0,86% | - |
| 24.06.2025 | 28,83 | 29,73 | 28,81 | 28,96 | 1,79% | - |
| 23.06.2025 | 28,19 | 28,46 | 27,84 | 28,45 | -0,80% | - |
| 20.06.2025 | 28,56 | 29,28 | 28,21 | 28,68 | 1,20% | - |
| 19.06.2025 | 28,37 | 28,55 | 28,18 | 28,34 | -1,32% | - |
| 18.06.2025 | 28,68 | 28,84 | 28,30 | 28,72 | 0,35% | - |
| 17.06.2025 | 29,03 | 29,12 | 28,48 | 28,62 | -1,78% | - |
| 16.06.2025 | 28,93 | 29,34 | 28,47 | 29,14 | 0,94% | - |
| 13.06.2025 | 28,80 | 29,09 | 28,60 | 28,87 | -2,20% | - |
| 12.06.2025 | 29,19 | 29,92 | 29,03 | 29,52 | 0,65% | - |
| 11.06.2025 | 30,02 | 30,16 | 29,28 | 29,33 | -2,46% | - |
| 10.06.2025 | 30,74 | 30,76 | 29,93 | 30,07 | -1,96% | - |
| 09.06.2025 | 31,05 | 31,22 | 30,60 | 30,67 | -1,22% | - |
| 06.06.2025 | 30,90 | 31,10 | 30,83 | 31,05 | 0,58% | - |
| 05.06.2025 | 30,62 | 31,18 | 30,51 | 30,87 | 0,72% | - |
| 04.06.2025 | 30,41 | 30,76 | 30,27 | 30,65 | 1,02% | - |
| 03.06.2025 | 29,96 | 30,35 | 29,63 | 30,34 | 0,90% | - |
| 02.06.2025 | 30,17 | 30,38 | 29,65 | 30,07 | -0,63% | - |
| 30.05.2025 | 30,52 | 30,77 | 30,00 | 30,26 | -0,82% | - |
| 29.05.2025 | 30,80 | 30,81 | 30,37 | 30,51 | 0,20% | - |
| 28.05.2025 | 30,47 | 30,84 | 30,37 | 30,45 | -0,52% | - |
| 27.05.2025 | 31,31 | 31,45 | 30,39 | 30,61 | -2,45% | - |
| 26.05.2025 | 31,32 | 31,80 | 31,08 | 31,38 | 1,39% | - |
| 23.05.2025 | 30,75 | 31,41 | 30,02 | 30,95 | 0,26% | - |
| 22.05.2025 | 31,97 | 32,03 | 30,38 | 30,87 | -3,23% | - |
| 21.05.2025 | 32,32 | 32,90 | 31,81 | 31,90 | -1,48% | - |
| 20.05.2025 | 32,88 | 32,92 | 32,14 | 32,38 | -1,85% | - |
| 19.05.2025 | 32,54 | 33,00 | 31,80 | 32,99 | 0,76% | - |
| 16.05.2025 | 33,09 | 33,50 | 32,24 | 32,74 | -1,09% | - |
| 15.05.2025 | 31,81 | 33,27 | 31,16 | 33,10 | 3,63% | - |
| 14.05.2025 | 32,22 | 32,49 | 31,82 | 31,94 | -0,87% | - |
| 13.05.2025 | 32,51 | 32,78 | 32,13 | 32,22 | -1,83% | - |
| 12.05.2025 | 32,06 | 32,82 | 31,84 | 32,82 | 3,86% | - |
| 09.05.2025 | 31,55 | 31,93 | 31,43 | 31,60 | 0,38% | - |
| 08.05.2025 | 30,77 | 31,74 | 30,62 | 31,48 | 2,64% | - |
| 07.05.2025 | 30,72 | 30,83 | 30,28 | 30,67 | 0,23% | - |
| 06.05.2025 | 30,04 | 30,73 | 29,76 | 30,60 | 1,63% | - |
| 05.05.2025 | 30,22 | 30,32 | 29,87 | 30,11 | -0,69% | - |
| 02.05.2025 | 29,90 | 30,35 | 29,39 | 30,32 | 2,26% | - |
| 30.04.2025 | 29,22 | 29,72 | 29,00 | 29,65 | 3,20% | - |
| 29.04.2025 | 28,49 | 29,00 | 28,30 | 28,73 | 0,45% | - |
| 28.04.2025 | 28,52 | 28,93 | 28,29 | 28,60 | -0,63% | - |
| 25.04.2025 | 28,45 | 28,96 | 28,28 | 28,78 | 1,55% | - |
| 24.04.2025 | 27,71 | 28,37 | 27,55 | 28,34 | 2,05% | - |
| 23.04.2025 | 27,63 | 28,32 | 27,25 | 27,77 | 2,10% | - |
| 22.04.2025 | 26,77 | 27,36 | 25,97 | 27,20 | 0,15% | - |
| 17.04.2025 | 26,77 | 27,41 | 26,57 | 27,16 | 2,72% | - |
| 16.04.2025 | 26,54 | 27,10 | 26,22 | 26,44 | -3,04% | - |