31,420€
2,61%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 26,38 | 27,39 | 26,38 | 27,27 | 3,33% | - |
| 14.04.2025 | 26,24 | 26,81 | 25,74 | 26,39 | 0,84% | - |
| 11.04.2025 | 25,93 | 26,30 | 24,79 | 26,17 | 1,32% | - |
| 10.04.2025 | 27,03 | 27,78 | 24,98 | 25,83 | -5,83% | - |
| 09.04.2025 | 23,88 | 27,78 | 23,82 | 27,43 | 12,88% | - |
| 08.04.2025 | 25,37 | 25,79 | 23,92 | 24,30 | -1,38% | - |
| 07.04.2025 | 24,02 | 26,51 | 23,03 | 24,64 | -1,48% | - |
| 04.04.2025 | 27,54 | 27,85 | 24,95 | 25,01 | -9,29% | - |
| 03.04.2025 | 27,37 | 28,13 | 27,22 | 27,57 | -2,23% | - |
| 02.04.2025 | 27,43 | 28,26 | 27,22 | 28,20 | 2,73% | - |
| 01.04.2025 | 27,01 | 27,77 | 26,91 | 27,45 | 1,63% | - |
| 31.03.2025 | 26,91 | 27,18 | 26,36 | 27,01 | -0,77% | - |
| 28.03.2025 | 27,46 | 27,62 | 26,94 | 27,22 | -1,27% | - |
| 27.03.2025 | 27,43 | 27,63 | 27,02 | 27,57 | 0,18% | - |
| 26.03.2025 | 28,21 | 28,37 | 27,22 | 27,52 | -2,62% | - |
| 25.03.2025 | 28,04 | 28,37 | 27,65 | 28,26 | 0,64% | - |
| 24.03.2025 | 28,15 | 28,46 | 27,63 | 28,08 | 0,65% | - |
| 21.03.2025 | 28,67 | 28,89 | 27,57 | 27,90 | -2,89% | - |
| 20.03.2025 | 28,87 | 29,02 | 28,13 | 28,73 | -0,73% | - |
| 19.03.2025 | 28,33 | 29,04 | 28,15 | 28,94 | 2,05% | - |
| 18.03.2025 | 27,82 | 28,53 | 27,76 | 28,36 | 1,94% | - |
| 17.03.2025 | 27,37 | 27,87 | 27,26 | 27,82 | 1,35% | - |
| 14.03.2025 | 26,74 | 27,49 | 26,64 | 27,45 | 3,27% | - |
| 13.03.2025 | 27,15 | 27,27 | 26,52 | 26,58 | -2,17% | - |
| 12.03.2025 | 26,99 | 27,67 | 26,88 | 27,17 | 0,56% | - |
| 11.03.2025 | 27,65 | 27,99 | 26,66 | 27,02 | -1,89% | - |
| 10.03.2025 | 28,32 | 28,36 | 27,17 | 27,54 | -3,47% | - |
| 07.03.2025 | 28,02 | 28,57 | 27,79 | 28,53 | -2,23% | - |
| 06.03.2025 | 29,28 | 29,46 | 27,87 | 29,18 | 0,55% | - |
| 05.03.2025 | 28,90 | 29,78 | 28,73 | 29,02 | 0,80% | - |
| 04.03.2025 | 29,21 | 29,24 | 28,23 | 28,79 | -1,44% | - |
| 03.03.2025 | 29,17 | 29,71 | 29,00 | 29,21 | 0,62% | - |
| 28.02.2025 | 28,60 | 29,32 | 28,59 | 29,03 | 0,42% | - |
| 27.02.2025 | 29,61 | 29,63 | 28,79 | 28,91 | -2,07% | - |
| 26.02.2025 | 29,63 | 30,08 | 29,44 | 29,52 | 0,14% | - |
| 25.02.2025 | 30,17 | 30,45 | 29,36 | 29,48 | -2,12% | - |
| 24.02.2025 | 30,44 | 30,55 | 29,59 | 30,12 | 0,57% | - |
| 21.02.2025 | 30,65 | 31,07 | 29,84 | 29,95 | -2,09% | - |
| 20.02.2025 | 30,21 | 30,78 | 30,14 | 30,59 | 1,39% | - |
| 19.02.2025 | 31,09 | 31,24 | 29,79 | 30,17 | -3,11% | - |
| 18.02.2025 | 30,81 | 31,30 | 30,77 | 31,14 | 1,07% | - |
| 17.02.2025 | 30,67 | 31,05 | 30,45 | 30,81 | 0,75% | - |
| 14.02.2025 | 30,48 | 30,82 | 30,40 | 30,58 | 0,56% | - |
| 13.02.2025 | 29,85 | 30,59 | 29,57 | 30,41 | 2,53% | - |
| 12.02.2025 | 29,78 | 29,87 | 29,08 | 29,66 | -0,37% | - |
| 11.02.2025 | 29,32 | 29,82 | 29,24 | 29,77 | 1,33% | - |
| 10.02.2025 | 28,76 | 29,47 | 28,56 | 29,38 | 2,84% | - |
| 07.02.2025 | 28,64 | 29,11 | 28,48 | 28,57 | -0,07% | - |
| 06.02.2025 | 28,17 | 28,83 | 27,93 | 28,59 | 1,53% | - |
| 05.02.2025 | 27,51 | 28,29 | 27,40 | 28,16 | 2,03% | - |
| 04.02.2025 | 28,05 | 28,42 | 27,09 | 27,60 | -1,32% | - |
| 03.02.2025 | 27,30 | 28,21 | 26,88 | 27,97 | -0,60% | - |
| 31.01.2025 | 27,80 | 28,49 | 27,73 | 28,14 | 0,90% | - |
| 30.01.2025 | 27,58 | 28,01 | 27,35 | 27,89 | 1,46% | - |
| 29.01.2025 | 27,75 | 27,83 | 27,17 | 27,49 | 0,51% | - |
| 28.01.2025 | 27,08 | 27,61 | 27,00 | 27,35 | 0,59% | - |
| 27.01.2025 | 27,47 | 27,53 | 26,55 | 27,19 | -2,12% | - |
| 24.01.2025 | 27,78 | 27,99 | 27,57 | 27,78 | 0,11% | - |
| 23.01.2025 | 27,60 | 27,77 | 27,22 | 27,75 | 0,76% | - |
| 22.01.2025 | 27,26 | 28,03 | 27,21 | 27,54 | 1,06% | - |
| 21.01.2025 | 26,98 | 27,26 | 26,71 | 27,25 | 0,66% | - |
| 20.01.2025 | 26,80 | 27,33 | 26,63 | 27,07 | 1,20% | - |
| 17.01.2025 | 26,88 | 26,98 | 26,29 | 26,75 | -0,22% | - |
| 16.01.2025 | 26,27 | 27,01 | 26,27 | 26,81 | 2,48% | - |
| 15.01.2025 | 25,13 | 26,37 | 25,13 | 26,16 | 4,02% | - |
| 14.01.2025 | 25,20 | 25,31 | 24,85 | 25,15 | 0,00% | - |
| 13.01.2025 | 25,02 | 25,15 | 24,37 | 25,15 | 0,28% | - |
| 10.01.2025 | 25,22 | 25,71 | 25,00 | 25,08 | -0,87% | - |
| 09.01.2025 | 25,88 | 25,90 | 25,07 | 25,30 | -2,13% | - |
| 08.01.2025 | 26,28 | 26,56 | 25,70 | 25,85 | -1,45% | - |
| 07.01.2025 | 27,13 | 27,26 | 26,05 | 26,23 | -3,21% | - |
| 06.01.2025 | 26,74 | 27,30 | 26,70 | 27,10 | 1,57% | - |
| 03.01.2025 | 26,58 | 26,74 | 26,42 | 26,68 | 1,10% | - |
| 02.01.2025 | 26,40 | 26,84 | 26,27 | 26,39 | 0,73% | - |
| 30.12.2024 | 26,28 | 26,41 | 26,10 | 26,20 | -1,02% | - |
| 27.12.2024 | 26,44 | 26,70 | 26,22 | 26,47 | -0,04% | 900,00 |
| 23.12.2024 | 26,39 | 26,60 | 26,06 | 26,48 | 0,53% | - |
| 20.12.2024 | 26,29 | 26,59 | 25,82 | 26,34 | -0,27% | - |
| 19.12.2024 | 27,27 | 27,57 | 26,40 | 26,41 | -3,22% | - |
| 18.12.2024 | 27,52 | 27,94 | 27,25 | 27,29 | -0,80% | - |
| 17.12.2024 | 27,40 | 27,65 | 26,94 | 27,51 | 0,07% | - |
| 16.12.2024 | 26,72 | 27,58 | 26,69 | 27,49 | 2,27% | - |
| 13.12.2024 | 26,51 | 27,08 | 26,49 | 26,88 | 1,32% | - |
| 12.12.2024 | 27,16 | 27,28 | 26,48 | 26,53 | -2,36% | - |
| 11.12.2024 | 26,79 | 27,27 | 26,60 | 27,17 | 1,61% | - |