30,310€
-1,14%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 29,86 | 31,26 | 29,78 | 31,17 | 3,76% | - |
| 29.04.2026 | 30,60 | 30,66 | 29,93 | 30,04 | -1,51% | - |
| 28.04.2026 | 30,78 | 30,95 | 30,35 | 30,50 | -1,13% | - |
| 27.04.2026 | 31,15 | 31,37 | 30,78 | 30,85 | -1,28% | - |
| 24.04.2026 | 31,42 | 31,44 | 30,67 | 31,25 | -0,45% | - |
| 23.04.2026 | 31,76 | 31,97 | 30,99 | 31,39 | -1,94% | - |
| 22.04.2026 | 32,31 | 32,37 | 31,85 | 32,01 | 0,28% | - |
| 21.04.2026 | 32,54 | 32,80 | 31,86 | 31,92 | -1,94% | - |
| 20.04.2026 | 32,62 | 32,87 | 32,34 | 32,55 | -0,82% | - |
| 17.04.2026 | 31,67 | 33,29 | 31,63 | 32,82 | 3,96% | - |
| 16.04.2026 | 30,84 | 31,75 | 30,80 | 31,57 | 2,90% | - |
| 15.04.2026 | 30,52 | 30,89 | 30,50 | 30,68 | 0,16% | 5.250,00 |
| 14.04.2026 | 30,25 | 30,89 | 30,25 | 30,63 | 0,92% | - |
| 13.04.2026 | 29,41 | 30,36 | 29,27 | 30,35 | 2,12% | - |
| 10.04.2026 | 29,15 | 30,37 | 29,07 | 29,72 | 1,99% | - |
| 09.04.2026 | 29,13 | 29,34 | 28,82 | 29,14 | -0,58% | - |
| 08.04.2026 | 29,30 | 29,72 | 29,12 | 29,31 | 4,64% | - |
| 07.04.2026 | 29,57 | 29,58 | 27,47 | 28,01 | -5,88% | - |
| 02.04.2026 | 29,21 | 29,87 | 29,02 | 29,76 | -0,57% | - |
| 01.04.2026 | 29,56 | 30,25 | 29,56 | 29,93 | 1,63% | - |
| 31.03.2026 | 29,02 | 29,49 | 28,65 | 29,45 | 2,43% | - |
| 30.03.2026 | 28,10 | 29,03 | 27,99 | 28,75 | 2,53% | 9.000,00 |
| 27.03.2026 | 28,40 | 28,49 | 28,03 | 28,04 | -0,81% | - |
| 26.03.2026 | 27,98 | 28,60 | 27,77 | 28,27 | 1,11% | - |
| 25.03.2026 | 27,77 | 28,25 | 27,71 | 27,96 | 0,39% | 14.322,00 |
| 24.03.2026 | 27,41 | 27,92 | 27,23 | 27,85 | 0,47% | - |
| 23.03.2026 | 26,74 | 28,31 | 26,03 | 27,72 | 2,06% | - |
| 20.03.2026 | 27,72 | 27,94 | 26,98 | 27,16 | -1,88% | - |
| 19.03.2026 | 28,20 | 28,28 | 27,43 | 27,68 | -1,81% | - |
| 18.03.2026 | 28,97 | 29,37 | 28,14 | 28,19 | -1,71% | - |
| 17.03.2026 | 28,37 | 29,03 | 28,33 | 28,68 | 0,35% | - |
| 16.03.2026 | 28,75 | 28,78 | 28,24 | 28,58 | 0,70% | - |
| 13.03.2026 | 29,10 | 29,21 | 28,38 | 28,38 | -2,44% | - |
| 12.03.2026 | 28,78 | 29,29 | 28,76 | 29,09 | 0,03% | - |
| 11.03.2026 | 29,26 | 29,28 | 28,64 | 29,08 | -0,24% | - |
| 10.03.2026 | 28,93 | 29,74 | 28,89 | 29,15 | 0,45% | - |
| 09.03.2026 | 28,46 | 29,20 | 28,10 | 29,02 | -1,39% | 243.800,00 |
| 06.03.2026 | 29,66 | 30,10 | 29,05 | 29,43 | -0,27% | - |
| 05.03.2026 | 29,82 | 30,06 | 29,33 | 29,51 | -1,83% | - |
| 04.03.2026 | 29,60 | 30,19 | 29,28 | 30,06 | 1,55% | 10.960,00 |
| 03.03.2026 | 29,99 | 30,01 | 28,92 | 29,60 | -2,31% | - |
| 02.03.2026 | 30,67 | 30,98 | 30,05 | 30,30 | -2,98% | - |
| 27.02.2026 | 30,93 | 31,64 | 30,87 | 31,23 | 1,40% | - |
| 26.02.2026 | 30,46 | 30,98 | 30,46 | 30,80 | 0,69% | - |
| 25.02.2026 | 30,46 | 30,77 | 30,32 | 30,59 | 0,66% | - |
| 24.02.2026 | 29,85 | 30,65 | 29,77 | 30,39 | 1,91% | 1.500,00 |
| 23.02.2026 | 30,41 | 30,47 | 29,72 | 29,82 | -2,61% | - |
| 20.02.2026 | 30,53 | 30,86 | 30,31 | 30,62 | 0,33% | 7.400,00 |
| 19.02.2026 | 30,14 | 30,62 | 29,89 | 30,52 | 1,43% | - |
| 18.02.2026 | 29,81 | 30,26 | 29,72 | 30,09 | 0,97% | - |
| 17.02.2026 | 29,35 | 29,84 | 29,09 | 29,80 | 1,05% | - |
| 16.02.2026 | 29,88 | 30,10 | 29,43 | 29,49 | -1,31% | - |
| 13.02.2026 | 29,59 | 30,12 | 29,47 | 29,88 | 1,56% | - |
| 12.02.2026 | 29,77 | 30,18 | 29,42 | 29,42 | -0,78% | - |
| 11.02.2026 | 30,60 | 30,60 | 29,50 | 29,65 | -2,76% | - |
| 10.02.2026 | 30,66 | 30,96 | 30,44 | 30,49 | -0,75% | - |
| 09.02.2026 | 31,09 | 31,11 | 30,30 | 30,72 | 0,20% | - |
| 06.02.2026 | 29,14 | 30,79 | 29,04 | 30,66 | 5,87% | - |
| 05.02.2026 | 29,07 | 29,85 | 28,74 | 28,96 | -0,38% | - |
| 04.02.2026 | 28,54 | 29,38 | 28,33 | 29,07 | 2,58% | - |
| 03.02.2026 | 28,08 | 28,54 | 27,94 | 28,34 | 1,32% | - |
| 02.02.2026 | 27,25 | 28,10 | 27,17 | 27,97 | 1,41% | - |
| 30.01.2026 | 27,98 | 28,04 | 27,50 | 27,58 | -1,78% | - |
| 29.01.2026 | 27,76 | 28,16 | 27,60 | 28,08 | 1,45% | - |
| 28.01.2026 | 28,23 | 28,25 | 27,48 | 27,68 | -1,11% | - |
| 27.01.2026 | 28,09 | 28,28 | 27,92 | 27,99 | 0,00% | - |
| 26.01.2026 | 28,29 | 28,33 | 27,54 | 27,99 | -0,60% | - |
| 23.01.2026 | 28,44 | 28,47 | 27,96 | 28,16 | -0,71% | - |
| 22.01.2026 | 28,34 | 28,87 | 28,24 | 28,36 | 0,28% | - |
| 21.01.2026 | 28,19 | 28,43 | 27,51 | 28,28 | 1,07% | 1.400,00 |
| 20.01.2026 | 27,97 | 28,36 | 27,71 | 27,98 | -0,32% | - |
| 19.01.2026 | 28,97 | 29,01 | 28,00 | 28,07 | -4,94% | - |
| 16.01.2026 | 29,58 | 29,68 | 29,20 | 29,53 | 0,07% | 17.000,00 |
| 15.01.2026 | 29,30 | 29,70 | 29,26 | 29,51 | 1,20% | 10.350,00 |
| 14.01.2026 | 29,65 | 29,79 | 28,99 | 29,16 | -1,72% | - |
| 13.01.2026 | 30,58 | 30,73 | 29,62 | 29,67 | -3,01% | - |
| 12.01.2026 | 30,79 | 30,98 | 30,42 | 30,59 | -0,36% | - |
| 09.01.2026 | 30,53 | 30,84 | 30,19 | 30,70 | 0,43% | - |
| 08.01.2026 | 31,15 | 31,23 | 30,25 | 30,57 | -1,70% | - |
| 07.01.2026 | 29,65 | 31,30 | 29,65 | 31,10 | 5,07% | 48.461,00 |
| 06.01.2026 | 29,68 | 29,74 | 29,48 | 29,60 | 0,48% | - |
| 05.01.2026 | 29,66 | 29,68 | 29,19 | 29,46 | 0,14% | - |
| 02.01.2026 | 30,28 | 30,36 | 29,16 | 29,42 | -2,06% | - |
| 30.12.2025 | 30,17 | 30,33 | 29,96 | 30,04 | 0,00% | - |
| 29.12.2025 | 30,34 | 30,36 | 29,85 | 30,04 | 0,40% | - |
| 23.12.2025 | 30,06 | 30,38 | 29,92 | 29,92 | -0,50% | - |
| 22.12.2025 | 29,87 | 30,32 | 29,74 | 30,07 | 0,43% | - |
| 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% | - |