27,930€
1,71%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,58 | 28,00 | 27,35 | 27,93 | 1,60% | - |
| 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% | - |
| 10.12.2024 | 26,74 | 27,04 | 26,61 | 26,74 | -0,19% | - |
| 09.12.2024 | 27,26 | 27,52 | 26,75 | 26,79 | -1,76% | - |
| 06.12.2024 | 27,14 | 27,51 | 26,93 | 27,27 | 0,44% | - |
| 05.12.2024 | 27,77 | 27,81 | 27,07 | 27,15 | -2,30% | - |
| 04.12.2024 | 27,01 | 27,89 | 26,95 | 27,79 | 2,81% | - |
| 03.12.2024 | 26,69 | 27,14 | 26,52 | 27,03 | 1,08% | - |
| 02.12.2024 | 25,81 | 26,81 | 25,71 | 26,74 | 2,96% | - |
| 29.11.2024 | 26,06 | 26,34 | 25,95 | 25,97 | -0,69% | - |
| 28.11.2024 | 26,17 | 26,48 | 25,94 | 26,15 | 0,35% | - |
| 27.11.2024 | 26,15 | 26,49 | 25,91 | 26,06 | -0,42% | - |
| 26.11.2024 | 25,74 | 26,50 | 25,70 | 26,17 | 1,20% | - |
| 25.11.2024 | 26,08 | 26,19 | 25,81 | 25,86 | -0,39% | - |
| 22.11.2024 | 25,10 | 26,01 | 25,06 | 25,96 | 3,39% | - |
| 21.11.2024 | 24,76 | 25,11 | 24,46 | 25,11 | 1,50% | - |
| 20.11.2024 | 25,13 | 25,44 | 24,41 | 24,74 | -1,04% | - |
| 19.11.2024 | 25,29 | 25,59 | 24,57 | 25,00 | -0,79% | - |
| 18.11.2024 | 25,69 | 25,79 | 24,98 | 25,20 | -1,60% | - |
| 15.11.2024 | 25,80 | 25,96 | 25,39 | 25,61 | -1,20% | - |
| 14.11.2024 | 25,76 | 26,17 | 25,72 | 25,92 | 0,27% | - |
| 13.11.2024 | 25,98 | 26,12 | 25,28 | 25,85 | -1,15% | - |
| 12.11.2024 | 26,46 | 26,60 | 25,96 | 26,15 | -2,02% | - |
| 11.11.2024 | 26,27 | 26,95 | 26,23 | 26,69 | 1,71% | - |
| 08.11.2024 | 26,69 | 26,80 | 26,05 | 26,24 | -2,02% | - |
| 07.11.2024 | 26,46 | 27,10 | 26,05 | 26,78 | 1,59% | - |
| 06.11.2024 | 26,86 | 27,38 | 26,07 | 26,36 | -1,20% | - |
| 05.11.2024 | 26,45 | 26,97 | 26,19 | 26,68 | 1,10% | - |
| 04.11.2024 | 26,05 | 26,65 | 25,86 | 26,39 | 2,01% | - |
| 01.11.2024 | 25,61 | 26,07 | 25,52 | 25,87 | 0,74% | - |
| 31.10.2024 | 25,56 | 25,87 | 25,24 | 25,68 | -0,04% | - |
| 30.10.2024 | 25,96 | 26,38 | 25,64 | 25,69 | -1,19% | - |
| 29.10.2024 | 26,35 | 26,48 | 25,67 | 26,00 | -1,18% | - |
| 28.10.2024 | 25,94 | 26,81 | 25,53 | 26,31 | 2,41% | 150,00 |
| 25.10.2024 | 24,58 | 26,10 | 24,49 | 25,69 | 4,39% | - |
| 24.10.2024 | 25,81 | 26,07 | 24,13 | 24,61 | -4,39% | - |
| 23.10.2024 | 25,92 | 26,15 | 25,44 | 25,74 | -0,81% | - |
| 22.10.2024 | 26,00 | 26,06 | 25,23 | 25,95 | -0,27% | - |
| 21.10.2024 | 26,38 | 26,44 | 25,81 | 26,02 | -1,66% | - |
| 18.10.2024 | 26,45 | 26,84 | 26,11 | 26,46 | 0,11% | - |
| 17.10.2024 | 26,04 | 26,74 | 26,03 | 26,43 | 0,99% | - |
| 16.10.2024 | 26,59 | 26,72 | 25,84 | 26,17 | -2,06% | 30,00 |
| 15.10.2024 | 26,48 | 27,56 | 26,48 | 26,72 | 0,98% | - |
| 14.10.2024 | 26,35 | 26,49 | 25,87 | 26,46 | 0,42% | - |
| 11.10.2024 | 25,50 | 26,49 | 25,45 | 26,35 | 3,13% | - |
| 10.10.2024 | 26,59 | 26,73 | 24,97 | 25,55 | -4,13% | - |
| 09.10.2024 | 26,23 | 26,69 | 26,06 | 26,65 | 1,60% | - |
| 08.10.2024 | 25,75 | 26,36 | 25,67 | 26,23 | 0,73% | - |
| 07.10.2024 | 26,43 | 26,49 | 25,89 | 26,04 | -1,62% | - |
| 04.10.2024 | 26,77 | 26,84 | 26,26 | 26,47 | -0,94% | - |
| 03.10.2024 | 26,74 | 26,87 | 26,41 | 26,72 | -0,71% | - |
| 02.10.2024 | 26,61 | 26,99 | 26,18 | 26,91 | 0,71% | - |
| 01.10.2024 | 26,90 | 27,27 | 26,47 | 26,72 | -0,85% | - |
| 30.09.2024 | 26,87 | 26,99 | 26,47 | 26,95 | 0,71% | - |
| 27.09.2024 | 26,98 | 27,13 | 26,62 | 26,76 | -1,04% | - |
| 26.09.2024 | 26,77 | 27,08 | 26,62 | 27,04 | 2,15% | - |
| 25.09.2024 | 25,97 | 26,58 | 25,80 | 26,47 | 0,65% | - |
| 24.09.2024 | 26,50 | 26,75 | 25,90 | 26,30 | -0,34% | - |
| 23.09.2024 | 26,97 | 26,97 | 26,14 | 26,39 | -1,79% | - |
| 20.09.2024 | 27,00 | 27,57 | 26,63 | 26,87 | -1,32% | - |
| 19.09.2024 | 27,24 | 27,40 | 26,87 | 27,23 | 1,30% | - |
| 18.09.2024 | 27,52 | 27,61 | 26,77 | 26,88 | -2,33% | - |
| 17.09.2024 | 27,63 | 27,91 | 27,34 | 27,52 | -0,29% | - |
| 16.09.2024 | 27,44 | 27,70 | 27,17 | 27,60 | 0,66% | - |
| 13.09.2024 | 27,24 | 27,52 | 26,87 | 27,42 | 0,59% | - |
| 12.09.2024 | 26,85 | 27,31 | 26,68 | 27,26 | 2,14% | - |
| 11.09.2024 | 26,55 | 27,02 | 26,09 | 26,69 | 0,30% | - |
| 10.09.2024 | 26,82 | 27,10 | 26,24 | 26,61 | -1,19% | - |
| 09.09.2024 | 26,49 | 27,01 | 26,47 | 26,93 | 2,16% | - |
| 06.09.2024 | 26,52 | 27,13 | 26,31 | 26,36 | -0,68% | - |