28,980€
-0,34%
Echtzeit-Aktienkurs ADDTECH AB B SK 0,1875
Bid:
Ask:
Aktienkurse zur ADDTECH AB B SK 0,1875 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 29,23 | 29,61 | 28,89 | 28,98 | -0,82% | 5.600,00 |
| 17.09.2026 | 28,95 | 29,51 | 28,95 | 29,22 | 1,56% | - |
| 16.09.2026 | 28,55 | 28,92 | 28,39 | 28,77 | 1,12% | - |
| 15.09.2026 | 28,36 | 28,48 | 27,81 | 28,45 | -0,07% | - |
| 14.09.2026 | 28,82 | 28,95 | 28,21 | 28,47 | -1,69% | - |
| 11.09.2026 | 28,91 | 29,08 | 28,64 | 28,96 | 0,98% | - |
| 10.09.2026 | 29,38 | 29,40 | 28,68 | 28,68 | -1,92% | - |
| 09.09.2026 | 29,70 | 29,81 | 28,73 | 29,24 | -1,55% | - |
| 08.09.2026 | 29,82 | 29,97 | 29,63 | 29,70 | -0,70% | - |
| 07.09.2026 | 29,64 | 30,21 | 29,60 | 29,91 | 0,61% | - |
| 04.09.2026 | 29,89 | 29,99 | 29,41 | 29,73 | -0,54% | - |
| 03.09.2026 | 29,46 | 29,99 | 29,38 | 29,89 | 1,46% | - |
| 02.09.2026 | 29,61 | 29,93 | 29,33 | 29,46 | -0,54% | - |
| 01.09.2026 | 30,38 | 30,49 | 29,59 | 29,62 | -2,28% | - |
| 31.08.2026 | 30,68 | 30,81 | 30,24 | 30,31 | -1,27% | - |
| 28.08.2026 | 30,55 | 30,93 | 30,55 | 30,70 | 0,52% | - |
| 27.08.2026 | 30,63 | 30,80 | 30,35 | 30,54 | -0,94% | - |
| 26.08.2026 | 31,01 | 31,15 | 30,77 | 30,83 | -0,61% | - |
| 25.08.2026 | 30,68 | 31,09 | 30,53 | 31,02 | 1,31% | - |
| 24.08.2026 | 30,49 | 30,86 | 30,41 | 30,62 | 0,20% | - |
| 21.08.2026 | 30,28 | 30,73 | 30,25 | 30,56 | 1,16% | - |
| 20.08.2026 | 30,35 | 30,50 | 30,13 | 30,21 | -0,49% | - |
| 19.08.2026 | 30,44 | 30,59 | 30,16 | 30,36 | -0,30% | - |
| 18.08.2026 | 30,36 | 30,73 | 30,32 | 30,45 | -0,20% | 460,00 |
| 17.08.2026 | 31,28 | 31,31 | 30,45 | 30,51 | -2,27% | - |
| 14.08.2026 | 31,27 | 31,47 | 31,04 | 31,22 | -0,03% | - |
| 13.08.2026 | 31,39 | 31,45 | 31,00 | 31,23 | 0,22% | - |
| 12.08.2026 | 31,47 | 31,63 | 31,15 | 31,16 | -0,57% | - |
| 11.08.2026 | 32,08 | 32,10 | 31,34 | 31,34 | -2,18% | - |
| 10.08.2026 | 32,65 | 32,79 | 31,81 | 32,04 | -2,23% | - |
| 07.08.2026 | 32,66 | 33,11 | 32,56 | 32,77 | 0,31% | - |
| 06.08.2026 | 32,80 | 33,41 | 32,61 | 32,67 | -0,43% | - |
| 05.08.2026 | 32,55 | 33,09 | 32,49 | 32,81 | 0,92% | - |
| 04.08.2026 | 32,08 | 32,54 | 31,81 | 32,51 | 1,59% | - |
| 03.08.2026 | 31,85 | 32,22 | 31,75 | 32,00 | 1,17% | - |
| 31.07.2026 | 31,33 | 31,95 | 31,23 | 31,63 | 1,25% | - |
| 30.07.2026 | 30,76 | 31,56 | 30,63 | 31,24 | 1,92% | - |
| 29.07.2026 | 31,08 | 31,29 | 30,59 | 30,65 | -1,32% | - |
| 28.07.2026 | 30,73 | 31,25 | 30,57 | 31,06 | 0,58% | - |
| 27.07.2026 | 31,23 | 31,60 | 30,70 | 30,88 | 0,06% | - |
| 24.07.2026 | 30,56 | 31,00 | 30,48 | 30,86 | 0,85% | - |
| 23.07.2026 | 30,83 | 30,88 | 30,43 | 30,60 | -0,87% | - |
| 22.07.2026 | 30,51 | 31,29 | 30,22 | 30,87 | 1,08% | - |
| 21.07.2026 | 30,73 | 30,79 | 29,93 | 30,54 | 0,26% | - |
| 20.07.2026 | 31,27 | 31,38 | 30,44 | 30,46 | -2,03% | - |
| 17.07.2026 | 31,43 | 31,53 | 30,43 | 31,09 | -1,49% | - |
| 16.07.2026 | 30,93 | 31,84 | 30,89 | 31,56 | 1,74% | - |
| 15.07.2026 | 30,57 | 31,10 | 30,31 | 31,02 | 2,24% | - |
| 14.07.2026 | 30,05 | 31,03 | 29,71 | 30,34 | 0,97% | - |
| 13.07.2026 | 29,57 | 30,35 | 29,36 | 30,05 | 0,50% | - |
| 10.07.2026 | 29,42 | 29,97 | 29,31 | 29,90 | 1,98% | - |
| 09.07.2026 | 29,46 | 29,75 | 29,12 | 29,32 | 0,34% | - |
| 08.07.2026 | 30,25 | 30,27 | 29,03 | 29,22 | -3,60% | - |
| 07.07.2026 | 30,73 | 30,87 | 30,11 | 30,31 | -1,72% | - |
| 06.07.2026 | 31,23 | 31,37 | 30,61 | 30,84 | -1,44% | - |
| 03.07.2026 | 31,10 | 31,45 | 30,96 | 31,29 | 1,03% | - |
| 02.07.2026 | 30,55 | 31,13 | 30,27 | 30,97 | 1,31% | - |
| 01.07.2026 | 30,62 | 30,83 | 30,25 | 30,57 | -1,39% | - |
| 30.06.2026 | 30,72 | 31,16 | 30,59 | 31,00 | 0,85% | - |
| 29.06.2026 | 30,40 | 31,00 | 30,11 | 30,74 | 2,40% | - |
| 26.06.2026 | 29,91 | 30,34 | 29,79 | 30,02 | -0,73% | - |
| 25.06.2026 | 29,92 | 30,39 | 29,81 | 30,24 | 1,85% | - |
| 24.06.2026 | 29,13 | 29,92 | 28,71 | 29,69 | 1,89% | - |
| 23.06.2026 | 29,36 | 29,40 | 29,01 | 29,14 | -1,98% | - |
| 22.06.2026 | 29,80 | 29,96 | 28,93 | 29,73 | -0,20% | - |
| 19.06.2026 | 29,85 | 30,05 | 29,75 | 29,79 | -0,43% | - |
| 18.06.2026 | 29,68 | 30,15 | 29,19 | 29,92 | 1,56% | - |
| 17.06.2026 | 29,79 | 29,93 | 29,30 | 29,46 | -0,74% | - |
| 16.06.2026 | 29,72 | 30,01 | 29,57 | 29,68 | -0,20% | - |
| 15.06.2026 | 30,07 | 30,59 | 29,71 | 29,74 | 0,54% | - |
| 12.06.2026 | 29,36 | 30,03 | 29,20 | 29,58 | 0,20% | - |
| 11.06.2026 | 29,30 | 29,61 | 28,88 | 29,52 | 0,96% | 1.750,00 |
| 10.06.2026 | 29,74 | 30,01 | 29,21 | 29,24 | -2,11% | - |
| 09.06.2026 | 30,08 | 30,47 | 29,38 | 29,87 | -0,20% | 3.680,00 |
| 08.06.2026 | 29,38 | 30,09 | 28,99 | 29,93 | 1,80% | - |
| 05.06.2026 | 29,98 | 30,33 | 29,40 | 29,40 | -1,80% | - |
| 04.06.2026 | 29,91 | 30,44 | 29,73 | 29,94 | 0,13% | - |
| 03.06.2026 | 29,93 | 30,03 | 29,57 | 29,90 | -0,13% | - |
| 02.06.2026 | 29,64 | 30,16 | 29,64 | 29,94 | 1,08% | - |
| 01.06.2026 | 30,51 | 30,65 | 29,15 | 29,62 | -2,76% | - |
| 29.05.2026 | 31,13 | 31,13 | 30,44 | 30,46 | -1,61% | - |
| 28.05.2026 | 31,37 | 31,39 | 30,64 | 30,96 | -1,96% | - |
| 27.05.2026 | 32,07 | 32,81 | 31,37 | 31,58 | -1,47% | - |
| 26.05.2026 | 32,21 | 32,28 | 31,59 | 32,05 | -0,93% | - |
| 25.05.2026 | 31,77 | 32,40 | 31,70 | 32,35 | 3,69% | - |
| 22.05.2026 | 30,77 | 31,39 | 30,64 | 31,20 | 1,27% | - |
| 21.05.2026 | 30,15 | 31,21 | 30,09 | 30,81 | 1,62% | - |
| 20.05.2026 | 28,81 | 31,17 | 28,70 | 30,32 | 4,05% | - |
| 19.05.2026 | 29,31 | 29,93 | 28,90 | 29,14 | -0,92% | - |
| 18.05.2026 | 29,23 | 29,45 | 28,61 | 29,41 | -0,10% | - |
| 15.05.2026 | 29,34 | 29,93 | 29,32 | 29,44 | -0,47% | - |
| 14.05.2026 | 29,61 | 29,88 | 29,56 | 29,58 | -0,10% | 9.500,00 |
| 13.05.2026 | 29,71 | 29,98 | 28,65 | 29,61 | -0,20% | 1.900,00 |
| 12.05.2026 | 29,91 | 30,01 | 29,46 | 29,67 | -1,36% | - |
| 11.05.2026 | 30,13 | 30,18 | 29,76 | 30,08 | -0,76% | 11.000,00 |
| 08.05.2026 | 30,88 | 30,94 | 29,89 | 30,31 | -1,59% | - |
| 07.05.2026 | 31,64 | 31,86 | 30,77 | 30,80 | -2,28% | - |
| 06.05.2026 | 31,22 | 32,00 | 31,04 | 31,52 | 2,01% | - |
| 05.05.2026 | 30,39 | 30,99 | 30,35 | 30,90 | 1,78% | - |
| 04.05.2026 | 31,26 | 31,32 | 30,18 | 30,36 | -2,60% | - |