28,040€
1,19%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,65 | 28,09 | 27,34 | 28,05 | 1,23% | - |
| 30.09.2025 | 28,01 | 28,23 | 27,02 | 27,71 | -1,14% | - |
| 29.09.2025 | 28,34 | 28,71 | 27,90 | 28,03 | -1,09% | - |
| 26.09.2025 | 28,13 | 28,35 | 27,95 | 28,34 | 0,82% | - |
| 25.09.2025 | 28,53 | 28,57 | 27,98 | 28,11 | -1,20% | - |
| 24.09.2025 | 29,23 | 29,33 | 28,45 | 28,45 | -3,10% | 32,00 |
| 23.09.2025 | 29,17 | 29,77 | 29,07 | 29,36 | 0,55% | - |
| 22.09.2025 | 29,53 | 29,55 | 28,94 | 29,20 | -0,78% | - |
| 19.09.2025 | 29,33 | 29,65 | 29,10 | 29,43 | 0,24% | - |
| 18.09.2025 | 29,32 | 29,73 | 29,29 | 29,36 | 0,14% | - |
| 17.09.2025 | 30,25 | 30,36 | 29,23 | 29,32 | -2,95% | - |
| 16.09.2025 | 30,97 | 31,05 | 30,15 | 30,21 | -2,39% | - |
| 15.09.2025 | 30,55 | 30,99 | 30,43 | 30,95 | 1,54% | - |
| 12.09.2025 | 30,42 | 30,71 | 30,10 | 30,48 | 0,36% | - |
| 11.09.2025 | 30,22 | 30,56 | 29,93 | 30,37 | 0,43% | - |
| 10.09.2025 | 29,98 | 30,53 | 29,95 | 30,24 | 1,41% | - |
| 09.09.2025 | 29,71 | 30,15 | 29,65 | 29,82 | 0,34% | - |
| 08.09.2025 | 29,49 | 29,86 | 29,29 | 29,72 | 0,85% | - |
| 05.09.2025 | 28,96 | 29,69 | 28,96 | 29,47 | 1,76% | - |
| 04.09.2025 | 29,18 | 29,28 | 28,65 | 28,96 | -0,72% | - |
| 03.09.2025 | 29,11 | 29,30 | 28,84 | 29,17 | 0,17% | - |
| 02.09.2025 | 29,87 | 29,98 | 28,84 | 29,12 | -2,71% | - |
| 01.09.2025 | 29,98 | 30,15 | 29,77 | 29,93 | -0,17% | - |
| 29.08.2025 | 30,37 | 30,52 | 29,92 | 29,98 | -1,41% | - |
| 28.08.2025 | 30,47 | 30,56 | 29,98 | 30,41 | -0,13% | - |
| 27.08.2025 | 30,38 | 30,47 | 30,06 | 30,45 | 0,23% | - |
| 26.08.2025 | 30,90 | 30,90 | 30,21 | 30,38 | -1,68% | - |
| 25.08.2025 | 31,22 | 31,22 | 30,71 | 30,90 | -0,99% | - |
| 22.08.2025 | 30,42 | 31,24 | 30,32 | 31,21 | 2,56% | - |
| 21.08.2025 | 30,92 | 30,95 | 30,37 | 30,43 | -1,74% | - |
| 20.08.2025 | 30,68 | 31,11 | 30,50 | 30,97 | 0,98% | 34,00 |
| 19.08.2025 | 29,96 | 30,83 | 29,74 | 30,67 | 2,37% | - |
| 18.08.2025 | 30,34 | 30,53 | 29,48 | 29,96 | -1,25% | - |
| 15.08.2025 | 30,41 | 30,61 | 30,21 | 30,34 | -0,16% | - |
| 14.08.2025 | 30,22 | 30,47 | 30,09 | 30,39 | 0,50% | - |
| 13.08.2025 | 30,40 | 30,61 | 30,14 | 30,24 | -0,56% | - |
| 12.08.2025 | 30,00 | 30,41 | 29,88 | 30,41 | 1,57% | - |
| 11.08.2025 | 30,34 | 30,41 | 29,90 | 29,94 | -0,99% | - |
| 08.08.2025 | 30,07 | 30,45 | 30,03 | 30,24 | 0,20% | - |
| 07.08.2025 | 29,56 | 30,22 | 29,48 | 30,18 | 2,10% | - |
| 06.08.2025 | 29,52 | 29,86 | 29,46 | 29,56 | 0,27% | - |
| 05.08.2025 | 29,28 | 29,62 | 29,28 | 29,48 | 0,68% | - |
| 04.08.2025 | 28,92 | 29,28 | 28,85 | 29,28 | 1,17% | - |
| 01.08.2025 | 29,48 | 29,48 | 28,44 | 28,94 | -1,90% | - |
| 31.07.2025 | 29,67 | 30,17 | 29,40 | 29,50 | -0,57% | - |
| 30.07.2025 | 29,29 | 29,99 | 29,27 | 29,67 | 0,99% | 50,00 |
| 29.07.2025 | 29,80 | 30,13 | 29,09 | 29,38 | -1,34% | - |
| 28.07.2025 | 30,00 | 30,35 | 29,63 | 29,78 | -0,47% | - |
| 25.07.2025 | 29,98 | 30,00 | 29,51 | 29,92 | -0,03% | - |
| 24.07.2025 | 30,42 | 30,48 | 29,93 | 29,93 | -1,61% | - |
| 23.07.2025 | 29,96 | 30,59 | 29,96 | 30,42 | 1,47% | - |
| 22.07.2025 | 30,03 | 30,07 | 29,77 | 29,98 | -0,13% | - |
| 21.07.2025 | 30,11 | 30,44 | 29,89 | 30,02 | -0,20% | - |
| 18.07.2025 | 30,27 | 30,63 | 29,98 | 30,08 | -0,63% | - |
| 17.07.2025 | 29,96 | 30,28 | 29,50 | 30,27 | 1,10% | 65,00 |
| 16.07.2025 | 30,52 | 31,10 | 29,60 | 29,94 | -1,84% | - |
| 15.07.2025 | 28,30 | 31,12 | 28,30 | 30,50 | 7,81% | - |
| 14.07.2025 | 29,38 | 29,38 | 28,05 | 28,29 | -4,20% | - |
| 11.07.2025 | 29,68 | 29,75 | 29,41 | 29,53 | -0,61% | - |
| 10.07.2025 | 29,16 | 29,84 | 29,10 | 29,71 | 1,92% | - |
| 09.07.2025 | 29,04 | 29,26 | 28,79 | 29,15 | 0,38% | - |
| 08.07.2025 | 29,03 | 29,52 | 28,75 | 29,04 | 0,10% | - |
| 07.07.2025 | 28,91 | 29,30 | 28,89 | 29,01 | 0,48% | - |
| 04.07.2025 | 29,05 | 29,05 | 28,56 | 28,87 | -0,59% | - |
| 03.07.2025 | 28,86 | 29,27 | 28,76 | 29,04 | 0,76% | - |
| 02.07.2025 | 28,94 | 29,07 | 28,46 | 28,82 | -0,38% | - |
| 01.07.2025 | 29,05 | 29,16 | 28,67 | 28,93 | -0,41% | - |
| 30.06.2025 | 29,79 | 29,91 | 28,92 | 29,05 | -2,39% | - |
| 27.06.2025 | 29,22 | 29,93 | 29,17 | 29,76 | 1,92% | - |
| 26.06.2025 | 28,85 | 29,34 | 28,84 | 29,20 | 1,21% | - |
| 25.06.2025 | 29,09 | 29,13 | 28,67 | 28,85 | -0,83% | - |
| 24.06.2025 | 28,61 | 29,50 | 28,61 | 29,09 | 2,25% | 50,00 |
| 23.06.2025 | 28,66 | 28,67 | 27,88 | 28,45 | -0,94% | - |
| 20.06.2025 | 28,37 | 29,23 | 28,37 | 28,72 | 1,16% | 80,00 |
| 19.06.2025 | 28,67 | 28,67 | 28,21 | 28,39 | -1,08% | - |
| 18.06.2025 | 28,62 | 28,79 | 28,35 | 28,70 | 0,35% | - |
| 17.06.2025 | 29,14 | 29,14 | 28,56 | 28,60 | -1,82% | - |
| 16.06.2025 | 28,58 | 29,30 | 28,52 | 29,13 | 1,92% | - |
| 13.06.2025 | 29,38 | 29,38 | 28,52 | 28,58 | -2,72% | - |
| 12.06.2025 | 29,31 | 29,86 | 29,09 | 29,38 | 0,24% | - |
| 11.06.2025 | 29,70 | 30,19 | 29,28 | 29,31 | -1,55% | - |
| 10.06.2025 | 30,72 | 30,75 | 29,73 | 29,77 | -3,16% | - |
| 09.06.2025 | 31,04 | 31,17 | 30,65 | 30,74 | -1,09% | - |
| 06.06.2025 | 30,86 | 31,12 | 30,86 | 31,08 | 0,68% | - |
| 05.06.2025 | 30,65 | 31,11 | 30,58 | 30,87 | 0,72% | - |
| 04.06.2025 | 30,35 | 30,70 | 30,33 | 30,65 | 1,02% | - |
| 03.06.2025 | 30,01 | 30,36 | 29,68 | 30,34 | 1,07% | - |
| 02.06.2025 | 30,33 | 30,34 | 29,72 | 30,02 | -1,02% | - |
| 30.05.2025 | 30,49 | 30,72 | 30,05 | 30,33 | -0,52% | - |
| 29.05.2025 | 30,78 | 31,13 | 30,37 | 30,49 | -0,91% | - |
| 28.05.2025 | 30,59 | 30,87 | 30,45 | 30,77 | 0,56% | - |
| 27.05.2025 | 31,17 | 31,40 | 30,41 | 30,60 | -1,83% | - |
| 26.05.2025 | 31,18 | 31,74 | 31,14 | 31,17 | 0,87% | - |
| 23.05.2025 | 30,84 | 31,35 | 30,08 | 30,90 | 0,16% | - |
| 22.05.2025 | 31,88 | 32,00 | 30,44 | 30,85 | -3,20% | - |
| 21.05.2025 | 32,44 | 32,83 | 31,78 | 31,87 | -1,91% | - |
| 20.05.2025 | 32,96 | 32,96 | 32,21 | 32,49 | -1,52% | - |
| 19.05.2025 | 32,74 | 32,99 | 31,88 | 32,99 | 0,73% | 35,00 |
| 16.05.2025 | 32,99 | 33,43 | 32,31 | 32,75 | -0,85% | - |
| 15.05.2025 | 32,02 | 33,21 | 31,22 | 33,03 | 3,15% | - |