30,360€
1,13%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 32,26 | 32,43 | 31,90 | 32,02 | -0,74% | - |
| 13.05.2025 | 32,76 | 32,76 | 32,19 | 32,26 | -1,41% | - |
| 12.05.2025 | 31,61 | 32,76 | 31,61 | 32,72 | 3,58% | - |
| 09.05.2025 | 31,52 | 31,89 | 31,49 | 31,59 | 0,25% | - |
| 08.05.2025 | 30,76 | 31,68 | 30,69 | 31,51 | 2,64% | - |
| 07.05.2025 | 30,64 | 30,79 | 30,35 | 30,70 | 0,20% | - |
| 06.05.2025 | 30,30 | 30,78 | 29,83 | 30,64 | 1,12% | - |
| 05.05.2025 | 30,31 | 30,40 | 29,93 | 30,30 | -0,13% | - |
| 02.05.2025 | 29,65 | 30,36 | 29,44 | 30,34 | 2,33% | - |
| 30.04.2025 | 28,81 | 29,73 | 28,67 | 29,65 | 2,92% | - |
| 29.04.2025 | 28,62 | 28,94 | 28,37 | 28,81 | 0,66% | - |
| 28.04.2025 | 28,60 | 28,87 | 28,34 | 28,62 | 0,07% | - |
| 25.04.2025 | 28,38 | 28,91 | 28,35 | 28,60 | 0,85% | - |
| 24.04.2025 | 27,85 | 28,37 | 27,61 | 28,36 | 1,83% | - |
| 23.04.2025 | 27,40 | 28,29 | 27,27 | 27,85 | 2,39% | - |
| 22.04.2025 | 26,90 | 27,29 | 26,01 | 27,20 | 0,82% | - |
| 17.04.2025 | 26,47 | 27,24 | 26,47 | 26,98 | 1,93% | - |
| 16.04.2025 | 27,16 | 27,16 | 26,32 | 26,47 | -2,83% | - |
| 15.04.2025 | 26,45 | 27,38 | 26,41 | 27,24 | 3,06% | - |
| 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% | - |