16,655€
0,21%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,63 | 16,78 | 16,49 | 16,67 | 0,27% | - |
| 19.10.2026 | 16,22 | 16,67 | 16,22 | 16,62 | 2,62% | 29,00 |
| 16.10.2026 | 15,82 | 16,25 | 15,80 | 16,20 | 2,47% | - |
| 15.10.2026 | 15,81 | 15,81 | 15,79 | 15,81 | 0,67% | - |
| 14.10.2026 | 15,52 | 15,71 | 15,44 | 15,70 | 1,26% | - |
| 13.10.2026 | 15,11 | 15,52 | 15,11 | 15,51 | 2,72% | - |
| 12.10.2026 | 15,15 | 15,21 | 15,00 | 15,10 | -0,40% | - |
| 09.10.2026 | 15,03 | 15,38 | 15,03 | 15,16 | 1,27% | 29,00 |
| 08.10.2026 | 15,19 | 15,19 | 14,90 | 14,97 | -1,45% | - |
| 07.10.2026 | 15,30 | 15,34 | 15,09 | 15,19 | -0,88% | 7.250,00 |
| 06.10.2026 | 15,25 | 15,78 | 15,23 | 15,32 | 0,43% | 81,00 |
| 05.10.2026 | 14,99 | 15,38 | 14,91 | 15,26 | 1,94% | 29,00 |
| 02.10.2026 | 15,21 | 15,27 | 14,88 | 14,97 | -1,48% | - |
| 01.10.2026 | 15,20 | 15,35 | 14,98 | 15,19 | -0,03% | - |
| 30.09.2026 | 15,15 | 15,33 | 15,07 | 15,20 | 0,33% | - |
| 29.09.2026 | 15,18 | 15,39 | 15,12 | 15,15 | -0,39% | 14,00 |
| 28.09.2026 | 15,03 | 15,39 | 15,02 | 15,21 | 1,03% | 28,00 |
| 25.09.2026 | 15,17 | 15,35 | 14,97 | 15,05 | -0,99% | - |
| 24.09.2026 | 15,10 | 15,33 | 15,00 | 15,20 | 0,56% | - |
| 23.09.2026 | 14,96 | 15,39 | 14,89 | 15,12 | 1,07% | - |
| 22.09.2026 | 14,65 | 15,04 | 14,61 | 14,96 | 2,08% | - |
| 21.09.2026 | 14,44 | 14,68 | 14,39 | 14,65 | 1,45% | - |
| 18.09.2026 | 14,45 | 14,74 | 14,38 | 14,44 | 0,07% | 778,00 |
| 17.09.2026 | 14,27 | 14,52 | 14,26 | 14,43 | 1,41% | - |
| 16.09.2026 | 14,19 | 14,30 | 13,88 | 14,23 | 0,42% | - |
| 15.09.2026 | 13,95 | 14,18 | 13,74 | 14,17 | 1,58% | - |
| 14.09.2026 | 14,09 | 14,22 | 13,84 | 13,95 | -1,03% | - |
| 11.09.2026 | 13,62 | 14,39 | 13,62 | 14,10 | 3,72% | 2.016,00 |
| 10.09.2026 | 14,14 | 14,20 | 13,57 | 13,59 | -3,79% | - |
| 09.09.2026 | 14,21 | 14,21 | 13,90 | 14,13 | -0,63% | 27,00 |
| 08.09.2026 | 14,49 | 14,50 | 14,17 | 14,22 | -2,10% | - |
| 07.09.2026 | 14,66 | 14,74 | 14,44 | 14,52 | -1,16% | - |
| 04.09.2026 | 14,65 | 14,82 | 14,56 | 14,69 | 0,41% | - |
| 03.09.2026 | 14,73 | 15,02 | 14,56 | 14,63 | -0,24% | 27,00 |
| 02.09.2026 | 14,96 | 15,07 | 14,57 | 14,67 | -1,94% | - |
| 01.09.2026 | 14,96 | 15,12 | 14,75 | 14,96 | -0,07% | - |
| 31.08.2026 | 15,01 | 15,12 | 14,81 | 14,97 | -0,17% | 13,00 |
| 28.08.2026 | 14,94 | 15,21 | 14,94 | 14,99 | 0,37% | - |
| 27.08.2026 | 14,64 | 14,94 | 14,56 | 14,94 | 2,02% | 28,00 |
| 26.08.2026 | 14,73 | 14,79 | 14,60 | 14,64 | -0,78% | - |
| 25.08.2026 | 14,67 | 14,82 | 14,55 | 14,76 | 0,61% | - |
| 24.08.2026 | 14,70 | 14,75 | 14,54 | 14,67 | -0,27% | - |
| 21.08.2026 | 14,52 | 14,77 | 14,42 | 14,71 | 1,45% | - |
| 20.08.2026 | 14,30 | 14,55 | 14,16 | 14,50 | 1,40% | - |
| 19.08.2026 | 14,19 | 14,41 | 13,99 | 14,30 | 9,71% | - |
| 05.05.2026 | 13,20 | 13,40 | 12,89 | 13,03 | -1,36% | 920,00 |
| 04.05.2026 | 13,21 | 13,44 | 13,11 | 13,21 | 0,15% | 6.529,00 |
| 30.04.2026 | 13,93 | 13,96 | 13,14 | 13,19 | -5,35% | 450,00 |
| 29.04.2026 | 13,92 | 14,18 | 13,82 | 13,94 | -0,68% | 840,00 |
| 28.04.2026 | 14,09 | 14,27 | 13,09 | 14,03 | -0,53% | 5.953,00 |
| 27.04.2026 | 14,58 | 14,77 | 14,08 | 14,11 | -3,95% | 447,00 |
| 24.04.2026 | 15,21 | 15,22 | 14,58 | 14,69 | -3,42% | - |
| 23.04.2026 | 15,50 | 15,53 | 15,19 | 15,21 | -2,16% | 90,00 |
| 22.04.2026 | 15,55 | 15,70 | 15,35 | 15,54 | 0,10% | 164,00 |
| 21.04.2026 | 15,32 | 15,68 | 15,32 | 15,53 | 1,34% | 1.450,00 |
| 20.04.2026 | 15,39 | 15,47 | 15,16 | 15,32 | -0,55% | 167,00 |
| 17.04.2026 | 15,08 | 15,55 | 15,06 | 15,41 | 2,26% | - |
| 16.04.2026 | 14,80 | 15,15 | 14,78 | 15,07 | 2,03% | - |
| 15.04.2026 | 14,77 | 14,87 | 14,70 | 14,77 | 0,03% | - |
| 14.04.2026 | 14,44 | 14,88 | 14,43 | 14,76 | 2,18% | - |
| 13.04.2026 | 14,09 | 14,49 | 13,89 | 14,45 | 2,41% | 1.463,00 |
| 10.04.2026 | 13,47 | 14,31 | 13,47 | 14,11 | 4,44% | - |
| 09.04.2026 | 13,47 | 13,53 | 13,35 | 13,51 | 0,15% | 28,00 |
| 08.04.2026 | 13,26 | 13,98 | 13,24 | 13,49 | 2,78% | 240,00 |
| 07.04.2026 | 12,98 | 13,49 | 12,98 | 13,12 | 0,50% | 28,00 |
| 02.04.2026 | 13,33 | 13,34 | 12,96 | 13,06 | -2,47% | - |
| 01.04.2026 | 12,78 | 13,40 | 12,78 | 13,39 | 5,02% | - |
| 31.03.2026 | 12,35 | 12,88 | 12,33 | 12,75 | 3,07% | - |
| 30.03.2026 | 12,41 | 12,45 | 12,14 | 12,37 | -0,28% | - |
| 27.03.2026 | 12,64 | 12,70 | 12,39 | 12,40 | -1,94% | 28,00 |
| 26.03.2026 | 12,54 | 12,80 | 12,38 | 12,65 | 0,72% | 1.440,00 |
| 25.03.2026 | 12,42 | 12,73 | 12,42 | 12,56 | 1,05% | - |
| 24.03.2026 | 12,51 | 12,68 | 12,37 | 12,43 | -0,76% | - |
| 23.03.2026 | 12,71 | 12,89 | 11,97 | 12,52 | -1,80% | - |
| 20.03.2026 | 12,89 | 12,95 | 12,70 | 12,75 | -0,97% | - |
| 19.03.2026 | 13,07 | 13,08 | 12,73 | 12,88 | -1,38% | - |
| 18.03.2026 | 13,12 | 13,35 | 13,05 | 13,06 | -0,53% | 28,00 |
| 17.03.2026 | 12,94 | 13,22 | 12,84 | 13,13 | 1,39% | - |
| 16.03.2026 | 12,94 | 12,97 | 12,73 | 12,95 | 0,31% | - |
| 13.03.2026 | 13,10 | 13,13 | 12,86 | 12,91 | -1,71% | - |
| 12.03.2026 | 13,26 | 13,39 | 13,09 | 13,13 | -1,02% | - |
| 11.03.2026 | 13,33 | 13,47 | 13,08 | 13,27 | -0,38% | - |
| 10.03.2026 | 13,13 | 13,47 | 13,13 | 13,32 | 1,52% | - |
| 09.03.2026 | 13,37 | 13,41 | 12,86 | 13,12 | -2,16% | 28,00 |
| 06.03.2026 | 13,54 | 13,71 | 13,34 | 13,41 | -0,92% | - |
| 05.03.2026 | 13,81 | 13,81 | 13,42 | 13,53 | -2,13% | - |
| 04.03.2026 | 13,51 | 13,86 | 13,31 | 13,83 | 2,45% | - |
| 03.03.2026 | 13,96 | 13,97 | 13,38 | 13,50 | -3,37% | 27,00 |
| 02.03.2026 | 14,37 | 14,38 | 13,85 | 13,97 | -3,19% | - |
| 27.02.2026 | 14,34 | 14,44 | 14,19 | 14,43 | 0,63% | 28,00 |
| 26.02.2026 | 13,81 | 14,38 | 13,67 | 14,34 | 3,88% | - |
| 25.02.2026 | 13,58 | 13,91 | 13,58 | 13,80 | 1,73% | - |
| 24.02.2026 | 13,39 | 13,86 | 13,35 | 13,57 | 1,27% | - |
| 23.02.2026 | 13,45 | 13,97 | 13,27 | 13,40 | -0,15% | - |
| 20.02.2026 | 13,42 | 13,59 | 13,27 | 13,42 | 0,26% | - |
| 19.02.2026 | 12,95 | 13,50 | 12,92 | 13,38 | 3,36% | - |
| 18.02.2026 | 12,94 | 13,06 | 12,73 | 12,95 | -0,04% | 7.795,00 |
| 17.02.2026 | 12,85 | 12,96 | 12,57 | 12,95 | 0,58% | - |
| 16.02.2026 | 12,97 | 13,10 | 12,84 | 12,88 | -0,69% | - |
| 13.02.2026 | 12,87 | 13,09 | 12,74 | 12,97 | 0,54% | 16,00 |