28,990€
1,19%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,61 | 29,05 | 28,55 | 28,98 | 1,15% | - |
| 26.11.2025 | 28,45 | 28,68 | 28,28 | 28,65 | 0,77% | - |
| 25.11.2025 | 28,17 | 28,45 | 27,87 | 28,43 | 0,92% | - |
| 24.11.2025 | 28,08 | 28,57 | 28,04 | 28,17 | 0,21% | - |
| 21.11.2025 | 27,57 | 28,20 | 27,49 | 28,11 | 1,96% | - |
| 20.11.2025 | 28,13 | 28,64 | 27,56 | 27,57 | -1,99% | - |
| 19.11.2025 | 27,70 | 28,21 | 27,45 | 28,13 | 1,44% | - |
| 18.11.2025 | 28,25 | 28,26 | 27,45 | 27,73 | -2,22% | - |
| 17.11.2025 | 28,59 | 28,76 | 28,34 | 28,36 | -0,80% | - |
| 14.11.2025 | 28,78 | 28,80 | 28,13 | 28,59 | -0,38% | - |
| 13.11.2025 | 29,92 | 30,27 | 28,69 | 28,70 | -4,01% | - |
| 12.11.2025 | 29,72 | 30,10 | 29,52 | 29,90 | 0,67% | - |
| 11.11.2025 | 28,91 | 29,77 | 28,88 | 29,70 | 2,70% | - |
| 10.11.2025 | 28,49 | 29,12 | 28,40 | 28,92 | 2,37% | - |
| 07.11.2025 | 28,22 | 28,69 | 27,80 | 28,25 | -0,11% | - |
| 06.11.2025 | 29,22 | 29,24 | 28,13 | 28,28 | -3,51% | - |
| 05.11.2025 | 28,52 | 29,32 | 28,22 | 29,31 | 2,70% | - |
| 04.11.2025 | 28,82 | 28,91 | 28,44 | 28,54 | -1,62% | - |
| 03.11.2025 | 29,41 | 29,44 | 28,95 | 29,01 | -1,33% | - |
| 31.10.2025 | 29,75 | 29,79 | 29,34 | 29,40 | -1,14% | - |
| 30.10.2025 | 30,01 | 30,07 | 29,58 | 29,74 | -0,90% | - |
| 29.10.2025 | 30,11 | 30,26 | 29,80 | 30,01 | -0,30% | - |
| 28.10.2025 | 30,41 | 30,54 | 30,06 | 30,10 | -1,12% | - |
| 27.10.2025 | 30,58 | 31,05 | 30,27 | 30,44 | 0,13% | - |
| 24.10.2025 | 29,97 | 30,61 | 29,56 | 30,40 | 1,57% | - |
| 23.10.2025 | 28,42 | 30,31 | 28,38 | 29,93 | 5,42% | 1.350,00 |
| 22.10.2025 | 28,35 | 28,54 | 27,95 | 28,39 | 0,11% | 877,00 |
| 21.10.2025 | 27,66 | 28,47 | 27,56 | 28,36 | 2,57% | - |
| 20.10.2025 | 27,56 | 27,69 | 27,36 | 27,65 | 0,40% | - |
| 17.10.2025 | 27,45 | 27,58 | 26,79 | 27,54 | 0,00% | - |
| 16.10.2025 | 27,30 | 27,68 | 27,22 | 27,54 | 0,55% | - |
| 15.10.2025 | 27,43 | 27,59 | 27,17 | 27,39 | 0,04% | - |
| 14.10.2025 | 27,31 | 27,49 | 26,62 | 27,38 | -0,04% | - |
| 13.10.2025 | 27,10 | 27,44 | 26,97 | 27,39 | 1,33% | - |
| 10.10.2025 | 27,88 | 28,04 | 26,97 | 27,03 | -2,98% | - |
| 09.10.2025 | 28,03 | 28,39 | 27,80 | 27,86 | -0,54% | - |
| 08.10.2025 | 27,83 | 28,35 | 27,64 | 28,01 | 0,94% | - |
| 07.10.2025 | 27,85 | 27,92 | 27,62 | 27,75 | -0,32% | - |
| 06.10.2025 | 27,61 | 27,89 | 27,23 | 27,84 | 0,72% | - |
| 03.10.2025 | 27,81 | 28,03 | 27,33 | 27,64 | -0,75% | - |
| 02.10.2025 | 28,06 | 28,50 | 27,64 | 27,85 | -0,71% | - |
| 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% | - |