29,040€
1,97%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |