27,240€
1,72%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 27,24 | 27,40 | 26,87 | 27,24 | 1,34% | - |
| 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% | - |
| 05.09.2024 | 28,05 | 28,05 | 26,40 | 26,54 | -5,42% | - |
| 04.09.2024 | 28,05 | 28,36 | 27,60 | 28,06 | -0,57% | - |
| 03.09.2024 | 29,17 | 29,46 | 28,16 | 28,22 | -3,72% | - |
| 02.09.2024 | 28,60 | 29,32 | 27,99 | 29,31 | 2,30% | - |
| 30.08.2024 | 28,64 | 29,29 | 28,44 | 28,65 | 0,53% | - |
| 29.08.2024 | 28,65 | 28,88 | 28,07 | 28,50 | -0,56% | - |
| 28.08.2024 | 28,19 | 29,15 | 28,19 | 28,66 | 1,70% | - |
| 27.08.2024 | 28,43 | 28,62 | 27,99 | 28,18 | -0,39% | - |
| 26.08.2024 | 28,61 | 28,67 | 27,82 | 28,29 | -1,22% | - |
| 23.08.2024 | 28,25 | 28,85 | 28,14 | 28,64 | 0,25% | - |
| 22.08.2024 | 28,23 | 29,05 | 28,19 | 28,57 | 0,63% | - |
| 21.08.2024 | 28,33 | 28,79 | 28,04 | 28,39 | 0,42% | - |
| 20.08.2024 | 28,01 | 28,60 | 28,01 | 28,27 | 0,93% | - |
| 19.08.2024 | 27,89 | 28,12 | 27,46 | 28,01 | 0,50% | - |
| 16.08.2024 | 28,05 | 28,22 | 27,60 | 27,87 | -0,57% | - |
| 15.08.2024 | 28,30 | 28,39 | 27,95 | 28,03 | -0,74% | - |
| 14.08.2024 | 28,46 | 28,56 | 27,97 | 28,24 | -0,46% | 275,00 |
| 13.08.2024 | 28,29 | 28,66 | 28,08 | 28,37 | 0,57% | - |
| 12.08.2024 | 28,08 | 28,35 | 27,82 | 28,21 | 0,32% | - |
| 09.08.2024 | 27,77 | 28,16 | 27,66 | 28,12 | 1,66% | - |
| 08.08.2024 | 27,58 | 27,83 | 27,15 | 27,66 | 1,47% | - |
| 07.08.2024 | 27,34 | 28,12 | 27,20 | 27,26 | 0,70% | - |
| 06.08.2024 | 27,18 | 27,52 | 26,33 | 27,07 | 0,74% | - |
| 05.08.2024 | 26,33 | 27,21 | 25,70 | 26,87 | -2,75% | - |
| 02.08.2024 | 28,30 | 28,62 | 27,17 | 27,63 | -4,30% | - |
| 01.08.2024 | 29,99 | 30,13 | 28,69 | 28,87 | -3,06% | - |
| 31.07.2024 | 29,54 | 30,10 | 29,26 | 29,78 | 2,09% | - |
| 30.07.2024 | 28,79 | 29,38 | 28,75 | 29,17 | 1,18% | - |
| 29.07.2024 | 29,11 | 29,13 | 28,71 | 28,83 | -0,69% | - |
| 26.07.2024 | 28,07 | 29,21 | 28,05 | 29,03 | 3,57% | - |
| 25.07.2024 | 28,70 | 28,78 | 27,27 | 28,03 | -2,64% | - |
| 24.07.2024 | 29,05 | 29,16 | 28,75 | 28,79 | -1,10% | - |
| 23.07.2024 | 29,29 | 29,41 | 29,09 | 29,11 | -0,99% | - |
| 22.07.2024 | 29,24 | 29,66 | 28,96 | 29,40 | 0,79% | - |
| 19.07.2024 | 29,35 | 29,37 | 28,68 | 29,17 | -0,27% | - |
| 18.07.2024 | 28,90 | 30,21 | 28,40 | 29,25 | 1,60% | - |
| 17.07.2024 | 28,09 | 28,99 | 27,98 | 28,79 | 1,37% | - |
| 16.07.2024 | 27,88 | 28,41 | 27,74 | 28,40 | 0,53% | - |
| 15.07.2024 | 28,26 | 28,95 | 27,77 | 28,25 | -0,60% | - |
| 12.07.2024 | 24,78 | 28,93 | 24,76 | 28,42 | 14,18% | - |
| 11.07.2024 | 24,66 | 25,11 | 24,24 | 24,89 | 0,89% | - |
| 10.07.2024 | 24,75 | 25,06 | 24,46 | 24,67 | -0,32% | - |
| 09.07.2024 | 23,68 | 24,90 | 23,66 | 24,75 | 4,21% | - |
| 08.07.2024 | 23,61 | 24,15 | 23,57 | 23,75 | -0,13% | - |
| 05.07.2024 | 23,82 | 24,23 | 23,54 | 23,78 | -0,04% | - |
| 04.07.2024 | 23,31 | 23,98 | 23,26 | 23,79 | 1,80% | - |
| 03.07.2024 | 23,44 | 23,62 | 23,24 | 23,37 | 0,04% | - |
| 02.07.2024 | 23,27 | 23,36 | 22,71 | 23,36 | 0,09% | - |
| 01.07.2024 | 23,58 | 23,60 | 22,96 | 23,34 | 1,00% | - |
| 28.06.2024 | 23,30 | 23,40 | 22,83 | 23,11 | -0,77% | - |
| 27.06.2024 | 23,53 | 23,61 | 23,10 | 23,29 | -0,98% | - |
| 26.06.2024 | 23,63 | 23,79 | 23,34 | 23,52 | 0,00% | - |
| 25.06.2024 | 23,90 | 23,92 | 23,40 | 23,52 | -1,42% | - |
| 24.06.2024 | 24,25 | 24,39 | 23,66 | 23,86 | -1,57% | - |
| 21.06.2024 | 24,26 | 24,32 | 23,98 | 24,24 | -0,08% | - |
| 20.06.2024 | 23,80 | 24,43 | 23,75 | 24,26 | 2,06% | - |
| 19.06.2024 | 23,58 | 23,86 | 23,42 | 23,77 | 0,89% | - |
| 18.06.2024 | 23,75 | 24,03 | 23,22 | 23,56 | -0,67% | - |
| 17.06.2024 | 23,09 | 23,72 | 22,88 | 23,72 | 3,13% | - |
| 14.06.2024 | 23,45 | 23,67 | 22,70 | 23,00 | -1,71% | - |
| 13.06.2024 | 23,91 | 24,10 | 23,24 | 23,40 | -2,58% | - |
| 12.06.2024 | 22,91 | 24,25 | 22,78 | 24,02 | 5,35% | - |
| 11.06.2024 | 22,05 | 23,01 | 22,05 | 22,80 | 3,40% | - |
| 10.06.2024 | 21,91 | 22,07 | 21,52 | 22,05 | 0,27% | - |
| 07.06.2024 | 22,16 | 22,30 | 21,81 | 21,99 | -0,95% | - |
| 06.06.2024 | 22,13 | 22,35 | 22,05 | 22,20 | 0,23% | - |
| 05.06.2024 | 21,72 | 22,15 | 21,41 | 22,15 | 2,98% | - |
| 04.06.2024 | 21,28 | 21,61 | 21,11 | 21,51 | 0,94% | - |
| 03.06.2024 | 21,84 | 21,99 | 21,20 | 21,31 | -1,98% | - |
| 31.05.2024 | 21,50 | 21,76 | 21,30 | 21,74 | 1,64% | - |
| 30.05.2024 | 21,15 | 21,54 | 20,92 | 21,39 | 0,61% | - |
| 29.05.2024 | 21,75 | 21,79 | 21,22 | 21,26 | -2,70% | - |
| 28.05.2024 | 22,46 | 22,71 | 21,76 | 21,85 | -2,63% | - |
| 27.05.2024 | 22,47 | 22,53 | 22,08 | 22,44 | -0,13% | - |
| 24.05.2024 | 22,20 | 22,57 | 22,01 | 22,47 | 1,13% | - |
| 23.05.2024 | 22,58 | 22,72 | 22,18 | 22,22 | -0,98% | - |
| 22.05.2024 | 21,97 | 22,52 | 21,92 | 22,44 | 2,09% | - |
| 21.05.2024 | 21,84 | 22,16 | 21,69 | 21,98 | 0,50% | - |
| 20.05.2024 | 21,45 | 21,92 | 21,28 | 21,87 | 2,01% | - |
| 17.05.2024 | 20,65 | 21,44 | 20,58 | 21,44 | 3,57% | - |
| 16.05.2024 | 20,87 | 21,37 | 20,42 | 20,70 | -0,77% | 1.000,00 |
| 15.05.2024 | 20,46 | 20,96 | 20,24 | 20,86 | 2,10% | - |
| 14.05.2024 | 20,58 | 20,68 | 20,27 | 20,43 | -0,87% | - |
| 13.05.2024 | 20,83 | 20,84 | 20,29 | 20,61 | -1,01% | - |
| 10.05.2024 | 20,47 | 20,94 | 20,22 | 20,82 | 1,86% | - |
| 09.05.2024 | 20,30 | 20,46 | 20,24 | 20,44 | 0,44% | - |
| 08.05.2024 | 20,05 | 20,54 | 19,94 | 20,35 | 1,27% | - |
| 07.05.2024 | 20,02 | 20,27 | 19,79 | 20,10 | -0,12% | - |
| 06.05.2024 | 20,05 | 20,12 | 19,82 | 20,12 | 0,35% | - |
| 03.05.2024 | 19,66 | 20,30 | 19,57 | 20,05 | 2,17% | - |