30,210€
-1,50%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,29 | 31,02 | 30,21 | 30,96 | 2,38% | 1.200,00 |
| 04.05.2026 | 31,32 | 31,38 | 30,07 | 30,24 | -2,95% | 2.516,00 |
| 30.04.2026 | 29,81 | 31,28 | 29,65 | 31,16 | 3,97% | 4.825,00 |
| 29.04.2026 | 30,57 | 30,64 | 29,86 | 29,97 | -1,48% | 831,00 |
| 28.04.2026 | 30,81 | 30,95 | 30,35 | 30,42 | -1,59% | - |
| 27.04.2026 | 31,17 | 31,37 | 30,78 | 30,91 | -0,87% | 907,00 |
| 24.04.2026 | 31,32 | 31,51 | 30,66 | 31,18 | -0,29% | - |
| 23.04.2026 | 31,71 | 31,97 | 30,88 | 31,27 | -2,40% | 45,00 |
| 22.04.2026 | 32,27 | 32,38 | 31,85 | 32,04 | 0,69% | 109,00 |
| 21.04.2026 | 32,65 | 32,80 | 31,76 | 31,82 | -2,30% | 20,00 |
| 20.04.2026 | 32,44 | 32,87 | 32,33 | 32,57 | -1,15% | 88,00 |
| 17.04.2026 | 31,54 | 33,29 | 31,48 | 32,95 | 4,77% | 184,00 |
| 16.04.2026 | 30,86 | 31,67 | 30,75 | 31,45 | 2,48% | - |
| 15.04.2026 | 30,52 | 30,89 | 30,52 | 30,69 | 0,10% | - |
| 14.04.2026 | 30,30 | 30,89 | 30,17 | 30,66 | 0,99% | 1.491,00 |
| 13.04.2026 | 29,36 | 30,39 | 29,26 | 30,36 | 1,78% | 175,00 |
| 10.04.2026 | 29,29 | 30,37 | 29,10 | 29,83 | 1,74% | 144,00 |
| 09.04.2026 | 29,14 | 29,45 | 28,82 | 29,32 | -0,07% | 558,00 |
| 08.04.2026 | 29,41 | 29,73 | 29,11 | 29,34 | 4,38% | 1.036,00 |
| 07.04.2026 | 29,39 | 29,42 | 27,47 | 28,11 | -5,96% | 437,00 |
| 02.04.2026 | 29,05 | 29,95 | 29,03 | 29,89 | -0,10% | 16,00 |
| 01.04.2026 | 29,53 | 30,26 | 29,53 | 29,92 | 1,84% | 983,00 |
| 31.03.2026 | 29,09 | 29,43 | 28,65 | 29,38 | 2,08% | 1.140,00 |
| 30.03.2026 | 28,09 | 29,07 | 27,98 | 28,78 | 2,82% | 14,00 |
| 27.03.2026 | 28,28 | 28,49 | 27,99 | 27,99 | -0,78% | 27,00 |
| 26.03.2026 | 27,87 | 28,63 | 27,74 | 28,21 | 0,68% | - |
| 25.03.2026 | 27,78 | 28,23 | 27,65 | 28,02 | 0,86% | 15.032,00 |
| 24.03.2026 | 27,42 | 27,89 | 27,21 | 27,78 | 0,11% | 3.696,00 |
| 23.03.2026 | 26,66 | 28,31 | 26,02 | 27,75 | 2,36% | 145,00 |
| 20.03.2026 | 27,78 | 28,00 | 26,89 | 27,11 | -2,41% | 5.030,00 |
| 19.03.2026 | 28,35 | 28,40 | 27,42 | 27,78 | -1,07% | 513,00 |
| 18.03.2026 | 29,00 | 29,37 | 28,04 | 28,08 | -2,16% | 28,00 |
| 17.03.2026 | 28,39 | 29,03 | 28,35 | 28,70 | 0,14% | 424,00 |
| 16.03.2026 | 28,76 | 28,84 | 28,24 | 28,66 | 0,92% | 433,00 |
| 13.03.2026 | 29,01 | 29,20 | 28,39 | 28,40 | -1,97% | 58,00 |
| 12.03.2026 | 28,63 | 29,29 | 28,61 | 28,97 | 0,00% | 486,00 |
| 11.03.2026 | 29,26 | 29,28 | 28,63 | 28,97 | -0,58% | 504,00 |
| 10.03.2026 | 28,97 | 29,74 | 28,90 | 29,14 | 0,24% | 520,00 |
| 09.03.2026 | 28,47 | 29,24 | 28,09 | 29,07 | -1,42% | 28,00 |
| 06.03.2026 | 29,64 | 30,10 | 29,03 | 29,49 | 0,31% | 3.898,00 |
| 05.03.2026 | 29,76 | 30,05 | 29,27 | 29,40 | -2,36% | 249,00 |
| 04.03.2026 | 29,49 | 30,20 | 29,25 | 30,11 | 2,03% | 470,00 |
| 03.03.2026 | 29,91 | 29,97 | 28,91 | 29,51 | -2,64% | 112,00 |
| 02.03.2026 | 30,71 | 30,98 | 30,05 | 30,31 | -3,38% | 56,00 |
| 27.02.2026 | 30,84 | 31,65 | 30,82 | 31,37 | 1,65% | 1.677,00 |
| 26.02.2026 | 30,55 | 30,97 | 30,51 | 30,86 | 0,78% | - |
| 25.02.2026 | 30,49 | 30,78 | 30,31 | 30,62 | 0,56% | - |
| 24.02.2026 | 29,85 | 30,65 | 29,77 | 30,45 | 2,25% | 3.136,00 |
| 23.02.2026 | 30,42 | 30,55 | 29,67 | 29,78 | -2,42% | 2.609,00 |
| 20.02.2026 | 30,58 | 30,85 | 30,31 | 30,52 | 0,03% | 522,00 |
| 19.02.2026 | 30,00 | 30,62 | 29,88 | 30,51 | 1,70% | - |
| 18.02.2026 | 29,81 | 30,26 | 29,72 | 30,00 | 0,70% | 23,00 |
| 17.02.2026 | 29,40 | 29,80 | 29,19 | 29,79 | 0,74% | 1.330,00 |
| 16.02.2026 | 29,86 | 30,10 | 29,49 | 29,57 | -0,77% | 231,00 |
| 13.02.2026 | 29,49 | 30,12 | 29,47 | 29,80 | 0,81% | 1.680,00 |
| 12.02.2026 | 29,91 | 30,21 | 29,52 | 29,56 | -0,61% | 645,00 |
| 11.02.2026 | 30,72 | 30,72 | 29,54 | 29,74 | -2,84% | - |
| 10.02.2026 | 30,58 | 30,95 | 30,45 | 30,61 | -0,20% | 3.450,00 |
| 09.02.2026 | 30,93 | 31,08 | 30,29 | 30,67 | 0,03% | 26,00 |
| 06.02.2026 | 28,98 | 30,69 | 28,85 | 30,66 | 5,94% | 133,00 |
| 05.02.2026 | 29,15 | 29,85 | 28,73 | 28,94 | -0,52% | 15.200,00 |
| 04.02.2026 | 28,50 | 29,38 | 28,31 | 29,09 | 2,29% | 1.290,00 |
| 03.02.2026 | 28,16 | 28,53 | 27,92 | 28,44 | 1,43% | 110,00 |
| 02.02.2026 | 27,28 | 28,11 | 27,16 | 28,04 | 1,78% | 325,00 |
| 30.01.2026 | 28,08 | 28,10 | 27,50 | 27,55 | -2,20% | 439,00 |
| 29.01.2026 | 27,78 | 28,17 | 27,57 | 28,17 | 1,92% | 14,00 |
| 28.01.2026 | 28,25 | 28,29 | 27,47 | 27,64 | -1,43% | - |
| 27.01.2026 | 28,01 | 28,28 | 27,92 | 28,04 | 0,29% | 28,00 |
| 26.01.2026 | 28,25 | 28,31 | 27,53 | 27,96 | -0,78% | 580,00 |
| 23.01.2026 | 28,58 | 28,58 | 27,97 | 28,18 | -1,37% | 1.590,00 |
| 22.01.2026 | 28,24 | 28,86 | 28,16 | 28,57 | 1,46% | 184,00 |
| 21.01.2026 | 28,28 | 28,37 | 27,48 | 28,16 | -0,25% | 780,00 |
| 20.01.2026 | 28,09 | 28,36 | 27,70 | 28,23 | 0,25% | 140,00 |
| 19.01.2026 | 29,19 | 29,19 | 27,98 | 28,16 | -4,54% | 202,00 |
| 16.01.2026 | 29,58 | 29,67 | 29,20 | 29,50 | -0,30% | 84,00 |
| 15.01.2026 | 29,20 | 29,69 | 29,15 | 29,59 | 1,58% | 216,00 |
| 14.01.2026 | 29,71 | 29,80 | 29,01 | 29,13 | -1,82% | 15,00 |
| 13.01.2026 | 30,62 | 30,75 | 29,64 | 29,67 | -3,07% | 391,00 |
| 12.01.2026 | 30,70 | 30,97 | 30,42 | 30,61 | -0,39% | 18.150,00 |
| 09.01.2026 | 30,51 | 30,76 | 30,17 | 30,73 | 0,52% | 28,00 |
| 08.01.2026 | 31,14 | 31,16 | 30,25 | 30,57 | -2,05% | 10.856,00 |
| 07.01.2026 | 29,55 | 31,29 | 29,55 | 31,21 | 5,40% | 6.033,00 |
| 06.01.2026 | 29,58 | 29,63 | 29,48 | 29,61 | 0,17% | 168,00 |
| 05.01.2026 | 29,51 | 29,58 | 29,18 | 29,56 | 0,51% | 112,00 |
| 02.01.2026 | 30,20 | 30,37 | 29,15 | 29,41 | -2,81% | 239,00 |
| 30.12.2025 | 30,17 | 30,27 | 30,01 | 30,26 | 0,33% | 812,00 |
| 29.12.2025 | 30,23 | 30,30 | 29,91 | 30,16 | 0,03% | 28,00 |
| 23.12.2025 | 30,02 | 30,32 | 29,96 | 30,15 | 0,47% | 16,00 |
| 22.12.2025 | 30,01 | 30,27 | 29,78 | 30,01 | 0,07% | 45,00 |
| 19.12.2025 | 29,73 | 30,10 | 29,51 | 29,99 | 0,77% | 2.940,00 |
| 18.12.2025 | 29,63 | 29,87 | 29,31 | 29,76 | 0,54% | 28,00 |
| 17.12.2025 | 30,48 | 30,54 | 29,56 | 29,60 | -2,86% | 260,00 |
| 16.12.2025 | 30,73 | 30,79 | 30,08 | 30,47 | -1,42% | - |
| 15.12.2025 | 30,79 | 31,21 | 30,67 | 30,91 | 0,42% | 45,00 |
| 12.12.2025 | 30,81 | 31,43 | 30,66 | 30,78 | 0,10% | - |
| 11.12.2025 | 29,80 | 30,77 | 29,80 | 30,75 | 2,74% | 20.750,00 |
| 10.12.2025 | 29,80 | 29,97 | 29,47 | 29,93 | 0,37% | - |
| 09.12.2025 | 29,86 | 30,16 | 29,77 | 29,82 | 0,03% | 28,00 |
| 08.12.2025 | 30,03 | 30,18 | 29,72 | 29,81 | -0,73% | 953,00 |
| 05.12.2025 | 30,33 | 30,52 | 29,93 | 30,03 | -0,99% | 56,00 |