27,240€
3,06%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 26,45 | 27,33 | 26,41 | 27,21 | 2,95% | - |
| 14.04.2025 | 26,32 | 26,77 | 25,79 | 26,43 | 1,19% | - |
| 11.04.2025 | 26,01 | 26,25 | 24,84 | 26,12 | 0,38% | - |
| 10.04.2025 | 26,38 | 27,50 | 25,28 | 26,02 | -1,77% | - |
| 09.04.2025 | 24,32 | 26,66 | 24,03 | 26,49 | 8,08% | - |
| 08.04.2025 | 24,80 | 25,74 | 24,15 | 24,51 | -1,17% | - |
| 07.04.2025 | 24,65 | 26,45 | 23,34 | 24,80 | -0,84% | - |
| 04.04.2025 | 27,71 | 27,81 | 25,01 | 25,01 | -9,74% | - |
| 03.04.2025 | 27,87 | 28,08 | 27,29 | 27,71 | -1,81% | - |
| 02.04.2025 | 27,48 | 28,26 | 27,26 | 28,22 | 2,69% | - |
| 01.04.2025 | 27,10 | 27,72 | 26,96 | 27,48 | 1,25% | - |
| 31.03.2025 | 27,12 | 27,19 | 26,40 | 27,14 | -0,22% | - |
| 28.03.2025 | 27,54 | 27,58 | 26,99 | 27,20 | -1,34% | - |
| 27.03.2025 | 27,51 | 27,64 | 27,07 | 27,57 | 0,18% | - |
| 26.03.2025 | 28,27 | 28,32 | 27,23 | 27,52 | -2,65% | - |
| 25.03.2025 | 28,07 | 28,32 | 27,69 | 28,27 | 0,64% | - |
| 24.03.2025 | 27,91 | 28,41 | 27,67 | 28,09 | 0,64% | - |
| 21.03.2025 | 28,67 | 28,80 | 27,62 | 27,91 | -2,79% | - |
| 20.03.2025 | 28,84 | 28,96 | 28,19 | 28,71 | -0,52% | - |
| 19.03.2025 | 28,39 | 28,97 | 28,17 | 28,86 | 1,69% | - |
| 18.03.2025 | 27,84 | 28,50 | 27,82 | 28,38 | 1,94% | - |
| 17.03.2025 | 27,46 | 27,90 | 27,29 | 27,84 | 1,38% | - |
| 14.03.2025 | 26,67 | 27,52 | 26,63 | 27,46 | 3,31% | - |
| 13.03.2025 | 27,12 | 27,23 | 26,51 | 26,58 | -2,17% | - |
| 12.03.2025 | 26,92 | 27,61 | 26,91 | 27,17 | 0,85% | - |
| 11.03.2025 | 27,54 | 27,94 | 26,66 | 26,94 | -2,18% | 50,00 |
| 10.03.2025 | 28,57 | 28,57 | 27,23 | 27,54 | -3,61% | - |
| 07.03.2025 | 28,09 | 28,59 | 27,83 | 28,57 | 1,56% | - |
| 06.03.2025 | 29,06 | 29,35 | 27,92 | 28,13 | -3,20% | - |
| 05.03.2025 | 28,81 | 29,69 | 28,78 | 29,06 | 0,80% | - |
| 04.03.2025 | 29,10 | 29,22 | 28,27 | 28,83 | -1,10% | - |
| 03.03.2025 | 29,12 | 29,66 | 29,01 | 29,15 | 0,34% | - |
| 28.02.2025 | 28,89 | 29,25 | 28,64 | 29,05 | 0,55% | 723,00 |
| 27.02.2025 | 29,51 | 29,62 | 28,86 | 28,89 | -2,10% | - |
| 26.02.2025 | 29,48 | 30,03 | 29,42 | 29,51 | 0,10% | - |
| 25.02.2025 | 29,80 | 30,38 | 29,38 | 29,48 | -1,14% | - |
| 24.02.2025 | 30,31 | 30,49 | 29,63 | 29,82 | -0,90% | - |
| 21.02.2025 | 30,60 | 31,00 | 29,99 | 30,09 | -1,67% | - |
| 20.02.2025 | 30,16 | 30,71 | 30,16 | 30,60 | 1,46% | - |
| 19.02.2025 | 31,27 | 31,27 | 29,86 | 30,16 | -3,52% | - |
| 18.02.2025 | 30,84 | 31,32 | 30,79 | 31,26 | 1,36% | - |
| 17.02.2025 | 30,57 | 31,00 | 30,51 | 30,84 | 0,82% | 110,00 |
| 14.02.2025 | 30,37 | 30,76 | 30,35 | 30,59 | 0,72% | - |
| 13.02.2025 | 29,68 | 30,57 | 29,62 | 30,37 | 2,36% | - |
| 12.02.2025 | 29,76 | 29,83 | 29,13 | 29,67 | -0,30% | - |
| 11.02.2025 | 29,39 | 29,80 | 29,26 | 29,76 | 1,33% | - |
| 10.02.2025 | 28,56 | 29,42 | 28,56 | 29,37 | 2,80% | - |
| 07.02.2025 | 28,58 | 29,05 | 28,53 | 28,57 | -0,10% | - |
| 06.02.2025 | 28,19 | 28,76 | 27,97 | 28,60 | 1,45% | - |
| 05.02.2025 | 27,59 | 28,24 | 27,48 | 28,19 | 2,17% | 50,00 |
| 04.02.2025 | 28,01 | 28,99 | 27,14 | 27,59 | -1,50% | - |
| 03.02.2025 | 27,83 | 28,16 | 26,94 | 28,01 | -0,43% | - |
| 31.01.2025 | 27,84 | 28,41 | 27,78 | 28,13 | 1,04% | - |
| 30.01.2025 | 27,53 | 28,00 | 27,41 | 27,84 | 1,16% | - |
| 29.01.2025 | 27,35 | 27,79 | 27,21 | 27,52 | 0,62% | - |
| 28.01.2025 | 27,17 | 27,55 | 27,02 | 27,35 | 0,59% | - |
| 27.01.2025 | 27,78 | 27,78 | 26,60 | 27,19 | -2,12% | - |
| 24.01.2025 | 27,75 | 27,95 | 27,61 | 27,78 | 0,18% | - |
| 23.01.2025 | 27,55 | 27,75 | 27,27 | 27,73 | 0,65% | - |
| 22.01.2025 | 27,25 | 27,99 | 27,22 | 27,55 | 1,10% | - |
| 21.01.2025 | 27,05 | 27,26 | 26,73 | 27,25 | 0,70% | - |
| 20.01.2025 | 26,75 | 27,28 | 26,68 | 27,06 | 1,08% | - |
| 17.01.2025 | 26,82 | 26,94 | 26,35 | 26,77 | -0,15% | - |
| 16.01.2025 | 26,14 | 26,97 | 26,14 | 26,81 | 2,41% | - |
| 15.01.2025 | 25,14 | 26,33 | 25,14 | 26,18 | 4,10% | - |
| 14.01.2025 | 25,15 | 25,28 | 24,89 | 25,15 | 0,04% | - |
| 13.01.2025 | 25,08 | 25,16 | 24,41 | 25,14 | 0,20% | - |
| 10.01.2025 | 25,28 | 25,66 | 25,00 | 25,09 | -0,83% | - |
| 09.01.2025 | 25,86 | 25,87 | 25,12 | 25,30 | -2,20% | - |
| 08.01.2025 | 26,25 | 26,51 | 25,71 | 25,87 | -1,45% | - |
| 07.01.2025 | 27,12 | 27,31 | 26,08 | 26,25 | -3,21% | - |
| 06.01.2025 | 26,67 | 27,33 | 26,65 | 27,12 | 1,69% | - |
| 03.01.2025 | 26,44 | 26,70 | 26,43 | 26,67 | 0,87% | - |
| 02.01.2025 | 26,20 | 26,79 | 26,17 | 26,44 | 0,95% | - |
| 30.12.2024 | 26,46 | 26,46 | 26,17 | 26,19 | -0,57% | - |
| 27.12.2024 | 26,52 | 26,64 | 26,25 | 26,34 | -0,64% | - |
| 23.12.2024 | 26,34 | 26,54 | 26,10 | 26,51 | 0,80% | - |
| 20.12.2024 | 26,43 | 26,55 | 25,87 | 26,30 | -0,49% | - |
| 19.12.2024 | 27,31 | 27,52 | 26,41 | 26,43 | -3,22% | - |
| 18.12.2024 | 27,53 | 27,90 | 27,23 | 27,31 | -0,76% | - |
| 17.12.2024 | 27,53 | 27,60 | 26,98 | 27,52 | -0,04% | - |
| 16.12.2024 | 26,88 | 27,59 | 26,76 | 27,53 | 2,38% | - |
| 13.12.2024 | 26,54 | 27,03 | 26,52 | 26,89 | 1,32% | - |
| 12.12.2024 | 27,19 | 27,24 | 26,51 | 26,54 | -2,39% | - |
| 11.12.2024 | 26,75 | 27,22 | 26,65 | 27,19 | 1,64% | - |
| 10.12.2024 | 26,78 | 26,99 | 26,66 | 26,75 | -0,15% | - |
| 09.12.2024 | 27,27 | 27,46 | 26,79 | 26,79 | -1,72% | - |
| 06.12.2024 | 27,15 | 27,46 | 26,96 | 27,26 | 0,41% | - |
| 05.12.2024 | 27,70 | 27,75 | 27,13 | 27,15 | -1,95% | - |
| 04.12.2024 | 27,04 | 27,82 | 26,95 | 27,69 | 2,37% | - |
| 03.12.2024 | 26,74 | 27,09 | 26,56 | 27,05 | 1,16% | - |
| 02.12.2024 | 25,92 | 26,77 | 25,72 | 26,74 | 2,93% | - |
| 29.11.2024 | 26,13 | 26,29 | 25,96 | 25,98 | -0,57% | - |
| 28.11.2024 | 26,06 | 26,45 | 25,99 | 26,13 | 0,27% | - |
| 27.11.2024 | 26,19 | 26,46 | 25,94 | 26,06 | -0,50% | - |
| 26.11.2024 | 25,97 | 26,45 | 25,83 | 26,19 | 0,58% | - |
| 25.11.2024 | 26,01 | 26,16 | 25,86 | 26,04 | 0,19% | 100,00 |
| 22.11.2024 | 25,08 | 26,02 | 25,06 | 25,99 | 3,63% | - |
| 21.11.2024 | 24,41 | 25,11 | 24,30 | 25,08 | 2,74% | - |
| 20.11.2024 | 25,05 | 25,39 | 24,32 | 24,41 | -2,40% | - |