29,840€
1,29%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 29,87 | 30,32 | 29,74 | 29,76 | -0,60% | - |
| 19.12.2025 | 29,64 | 30,12 | 29,48 | 29,94 | 1,08% | - |
| 18.12.2025 | 29,69 | 29,93 | 29,26 | 29,62 | 0,00% | - |
| 17.12.2025 | 30,50 | 30,69 | 29,43 | 29,62 | -3,17% | - |
| 16.12.2025 | 30,65 | 30,73 | 30,04 | 30,59 | -0,75% | - |
| 15.12.2025 | 31,05 | 31,27 | 30,61 | 30,82 | 0,00% | - |
| 12.12.2025 | 30,82 | 31,48 | 30,61 | 30,82 | 0,20% | - |
| 11.12.2025 | 29,82 | 30,82 | 29,78 | 30,76 | 1,75% | - |
| 10.12.2025 | 29,74 | 30,26 | 29,42 | 30,23 | 1,99% | - |
| 09.12.2025 | 29,94 | 30,20 | 29,64 | 29,64 | -0,27% | - |
| 08.12.2025 | 29,85 | 30,22 | 29,65 | 29,72 | -0,67% | - |
| 05.12.2025 | 30,39 | 30,57 | 29,88 | 29,92 | -1,45% | - |
| 04.12.2025 | 29,89 | 30,62 | 29,73 | 30,36 | 2,71% | - |
| 03.12.2025 | 29,49 | 29,80 | 29,35 | 29,56 | 0,82% | - |
| 02.12.2025 | 29,71 | 29,83 | 29,32 | 29,32 | -0,74% | - |
| 01.12.2025 | 29,31 | 30,02 | 29,03 | 29,54 | 1,16% | 400,00 |
| 28.11.2025 | 29,23 | 29,68 | 29,16 | 29,20 | 0,76% | - |
| 27.11.2025 | 28,55 | 29,09 | 28,55 | 28,98 | 1,68% | - |
| 26.11.2025 | 28,69 | 28,76 | 28,23 | 28,50 | 0,71% | - |
| 25.11.2025 | 28,27 | 28,47 | 27,83 | 28,30 | 0,93% | - |
| 24.11.2025 | 28,37 | 28,62 | 28,03 | 28,04 | 0,29% | - |
| 21.11.2025 | 27,45 | 28,49 | 27,29 | 27,96 | 1,60% | 100,00 |
| 20.11.2025 | 28,49 | 28,70 | 27,39 | 27,52 | -2,31% | - |
| 19.11.2025 | 27,61 | 28,25 | 27,40 | 28,17 | 2,74% | - |
| 18.11.2025 | 27,85 | 28,23 | 27,40 | 27,42 | -3,59% | - |
| 17.11.2025 | 28,57 | 28,81 | 28,23 | 28,44 | 0,85% | - |
| 14.11.2025 | 28,82 | 28,83 | 28,09 | 28,20 | -3,89% | - |
| 13.11.2025 | 29,90 | 30,32 | 28,68 | 29,34 | -1,28% | - |
| 12.11.2025 | 29,87 | 30,15 | 29,47 | 29,72 | 0,41% | - |
| 11.11.2025 | 29,11 | 29,88 | 29,04 | 29,60 | 2,28% | - |
| 10.11.2025 | 28,28 | 29,19 | 28,27 | 28,94 | 4,03% | - |
| 07.11.2025 | 28,24 | 28,74 | 27,73 | 27,82 | -1,14% | - |
| 06.11.2025 | 28,96 | 29,10 | 28,09 | 28,14 | -2,49% | - |
| 05.11.2025 | 28,68 | 29,28 | 28,17 | 28,86 | 1,41% | 570,00 |
| 04.11.2025 | 28,86 | 28,95 | 28,37 | 28,46 | -1,79% | - |
| 03.11.2025 | 29,41 | 29,43 | 28,96 | 28,98 | -0,96% | - |
| 31.10.2025 | 29,69 | 29,81 | 29,17 | 29,26 | -1,35% | - |
| 30.10.2025 | 29,87 | 29,95 | 29,52 | 29,66 | -1,26% | - |
| 29.10.2025 | 30,26 | 30,30 | 29,67 | 30,04 | 0,13% | - |
| 28.10.2025 | 30,40 | 30,59 | 30,00 | 30,00 | -0,86% | 200,00 |
| 27.10.2025 | 30,62 | 30,64 | 30,21 | 30,26 | 0,46% | 600,00 |
| 24.10.2025 | 29,80 | 30,65 | 29,56 | 30,12 | 1,35% | 700,00 |
| 23.10.2025 | 28,31 | 30,35 | 28,31 | 29,72 | 5,02% | 2.100,00 |
| 22.10.2025 | 28,33 | 28,58 | 27,90 | 28,30 | 1,36% | 800,00 |
| 21.10.2025 | 27,62 | 28,46 | 27,49 | 27,92 | 1,31% | - |
| 20.10.2025 | 27,75 | 27,77 | 27,32 | 27,56 | 0,29% | 20,00 |
| 17.10.2025 | 27,17 | 27,75 | 26,75 | 27,48 | -0,07% | - |
| 16.10.2025 | 27,27 | 27,69 | 27,18 | 27,50 | 1,03% | - |
| 15.10.2025 | 27,42 | 27,57 | 27,00 | 27,22 | 1,26% | - |
| 14.10.2025 | 27,01 | 27,24 | 26,57 | 26,88 | -0,59% | - |
| 13.10.2025 | 27,34 | 27,49 | 26,92 | 27,04 | -2,52% | - |
| 10.10.2025 | 27,95 | 28,10 | 26,97 | 27,74 | -1,07% | - |
| 09.10.2025 | 28,17 | 28,41 | 27,69 | 28,04 | 0,11% | - |
| 08.10.2025 | 27,76 | 28,40 | 27,59 | 28,01 | 0,83% | - |
| 07.10.2025 | 27,73 | 27,97 | 27,60 | 27,78 | 0,51% | - |
| 06.10.2025 | 27,61 | 27,88 | 27,20 | 27,64 | 0,51% | - |
| 03.10.2025 | 27,81 | 28,08 | 27,27 | 27,50 | -0,72% | - |
| 02.10.2025 | 28,22 | 28,55 | 27,59 | 27,70 | -0,79% | - |
| 01.10.2025 | 27,60 | 28,18 | 27,29 | 27,92 | 1,23% | - |
| 30.09.2025 | 28,11 | 28,11 | 26,97 | 27,58 | -3,02% | 210,00 |
| 29.09.2025 | 28,54 | 28,76 | 27,85 | 28,44 | 0,92% | - |
| 26.09.2025 | 28,15 | 28,46 | 27,90 | 28,18 | 0,50% | - |
| 25.09.2025 | 28,55 | 28,58 | 27,92 | 28,04 | -1,41% | - |
| 24.09.2025 | 29,29 | 29,31 | 28,39 | 28,44 | -2,20% | - |
| 23.09.2025 | 29,03 | 29,81 | 29,03 | 29,08 | 0,14% | - |
| 22.09.2025 | 29,38 | 29,53 | 28,89 | 29,04 | -0,89% | - |
| 19.09.2025 | 29,31 | 29,60 | 29,05 | 29,30 | -0,54% | - |
| 18.09.2025 | 29,44 | 29,78 | 29,22 | 29,46 | 0,41% | - |
| 17.09.2025 | 30,33 | 30,51 | 29,18 | 29,34 | -5,11% | - |
| 16.09.2025 | 30,99 | 31,10 | 30,11 | 30,92 | 0,39% | - |
| 15.09.2025 | 30,60 | 31,04 | 30,38 | 30,80 | 0,85% | - |
| 12.09.2025 | 30,44 | 30,76 | 30,05 | 30,54 | 0,79% | - |
| 11.09.2025 | 30,21 | 30,60 | 29,89 | 30,30 | 0,00% | - |
| 10.09.2025 | 29,99 | 30,58 | 29,97 | 30,30 | 1,61% | - |
| 09.09.2025 | 29,65 | 30,19 | 29,62 | 29,82 | 0,95% | - |
| 08.09.2025 | 29,54 | 29,90 | 29,24 | 29,54 | 0,68% | - |
| 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% | - |