27,210€
1,11%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 27,00 | 27,36 | 26,96 | 27,21 | 1,11% | - |
| 18.09.2024 | 27,52 | 27,59 | 26,79 | 26,91 | -2,22% | - |
| 17.09.2024 | 27,61 | 27,87 | 27,42 | 27,52 | -0,29% | - |
| 16.09.2024 | 27,63 | 27,66 | 27,23 | 27,60 | 0,00% | - |
| 13.09.2024 | 27,27 | 27,61 | 26,96 | 27,60 | 1,25% | - |
| 12.09.2024 | 26,69 | 27,33 | 26,69 | 27,26 | 2,02% | - |
| 11.09.2024 | 26,59 | 26,98 | 26,17 | 26,72 | 0,34% | - |
| 10.09.2024 | 26,92 | 27,05 | 26,30 | 26,63 | -1,19% | - |
| 09.09.2024 | 26,60 | 26,97 | 26,59 | 26,95 | 1,66% | - |
| 06.09.2024 | 26,66 | 27,08 | 26,35 | 26,51 | -0,64% | - |
| 05.09.2024 | 28,03 | 28,05 | 26,45 | 26,68 | -4,78% | - |
| 04.09.2024 | 28,20 | 28,30 | 27,69 | 28,02 | -0,67% | - |
| 03.09.2024 | 29,31 | 29,40 | 28,16 | 28,21 | -3,75% | - |
| 02.09.2024 | 28,64 | 29,32 | 28,05 | 29,31 | 2,30% | - |
| 30.08.2024 | 28,60 | 29,22 | 28,49 | 28,65 | 0,17% | - |
| 29.08.2024 | 28,64 | 28,83 | 28,12 | 28,60 | -0,21% | - |
| 28.08.2024 | 28,18 | 29,10 | 28,18 | 28,66 | 1,70% | - |
| 27.08.2024 | 28,30 | 28,56 | 28,04 | 28,18 | -0,39% | - |
| 26.08.2024 | 28,61 | 28,64 | 27,88 | 28,29 | -0,49% | - |
| 23.08.2024 | 28,40 | 28,43 | 28,40 | 28,43 | 0,14% | - |
| 22.08.2024 | 28,38 | 28,99 | 28,29 | 28,39 | 0,00% | - |
| 21.08.2024 | 28,29 | 28,74 | 28,11 | 28,39 | 0,35% | - |
| 20.08.2024 | 28,20 | 28,54 | 28,11 | 28,29 | 0,32% | - |
| 19.08.2024 | 27,66 | 28,20 | 27,53 | 28,20 | 1,88% | - |
| 16.08.2024 | 28,02 | 28,17 | 27,64 | 27,68 | -1,28% | - |
| 15.08.2024 | 28,23 | 28,36 | 27,99 | 28,04 | -0,74% | - |
| 14.08.2024 | 28,37 | 28,48 | 28,02 | 28,25 | -0,42% | - |
| 13.08.2024 | 28,18 | 28,62 | 28,14 | 28,37 | 0,64% | - |
| 12.08.2024 | 28,13 | 28,30 | 27,88 | 28,19 | 0,43% | - |
| 09.08.2024 | 27,81 | 28,14 | 27,77 | 28,07 | 0,83% | - |
| 08.08.2024 | 27,45 | 27,85 | 27,20 | 27,84 | 1,68% | - |
| 07.08.2024 | 27,06 | 28,07 | 27,06 | 27,38 | 1,22% | - |
| 06.08.2024 | 26,86 | 27,48 | 26,37 | 27,05 | 0,56% | - |
| 05.08.2024 | 27,42 | 27,43 | 25,76 | 26,90 | -2,57% | - |
| 02.08.2024 | 28,99 | 29,06 | 27,23 | 27,61 | -5,19% | - |
| 01.08.2024 | 29,79 | 30,08 | 28,95 | 29,12 | -2,25% | - |
| 31.07.2024 | 29,35 | 29,97 | 29,34 | 29,79 | 1,64% | - |
| 30.07.2024 | 28,85 | 29,36 | 28,76 | 29,31 | 1,59% | - |
| 29.07.2024 | 29,05 | 29,15 | 28,75 | 28,85 | -0,59% | - |
| 26.07.2024 | 28,21 | 29,15 | 28,19 | 29,02 | 2,87% | - |
| 25.07.2024 | 28,98 | 29,00 | 27,32 | 28,21 | -2,79% | - |
| 24.07.2024 | 29,14 | 29,17 | 28,83 | 29,02 | -0,41% | - |
| 23.07.2024 | 29,28 | 29,38 | 29,11 | 29,14 | -0,48% | - |
| 22.07.2024 | 29,19 | 29,60 | 29,04 | 29,28 | 0,31% | - |
| 19.07.2024 | 29,28 | 29,40 | 28,74 | 29,19 | -0,38% | - |
| 18.07.2024 | 28,83 | 30,16 | 28,43 | 29,30 | 1,63% | 160,00 |
| 17.07.2024 | 28,42 | 28,93 | 28,11 | 28,83 | 1,44% | - |
| 16.07.2024 | 28,18 | 28,43 | 27,81 | 28,42 | 0,85% | - |
| 15.07.2024 | 28,59 | 28,96 | 27,83 | 28,18 | -1,47% | 400,00 |
| 12.07.2024 | 24,93 | 28,87 | 24,93 | 28,60 | 14,81% | 1.000,00 |
| 11.07.2024 | 24,69 | 25,05 | 24,30 | 24,91 | 0,89% | - |
| 10.07.2024 | 24,77 | 25,01 | 24,50 | 24,69 | -0,32% | - |
| 09.07.2024 | 23,77 | 24,86 | 23,77 | 24,77 | 4,21% | 200,00 |
| 08.07.2024 | 23,86 | 24,11 | 23,70 | 23,77 | -0,38% | - |
| 05.07.2024 | 23,78 | 24,18 | 23,58 | 23,86 | 0,25% | - |
| 04.07.2024 | 23,38 | 23,94 | 23,36 | 23,80 | 1,71% | - |
| 03.07.2024 | 23,16 | 23,58 | 23,16 | 23,40 | 1,08% | - |
| 02.07.2024 | 23,35 | 23,35 | 22,72 | 23,15 | -0,81% | - |
| 01.07.2024 | 23,31 | 23,60 | 23,00 | 23,34 | 0,47% | - |
| 28.06.2024 | 23,28 | 23,36 | 22,88 | 23,23 | -0,26% | - |
| 27.06.2024 | 23,54 | 23,55 | 23,14 | 23,29 | -0,94% | - |
| 26.06.2024 | 23,56 | 23,73 | 23,37 | 23,51 | -0,04% | - |
| 25.06.2024 | 23,86 | 23,90 | 23,41 | 23,52 | -1,47% | - |
| 24.06.2024 | 24,22 | 24,33 | 23,71 | 23,87 | -1,53% | - |
| 21.06.2024 | 24,42 | 24,42 | 24,12 | 24,24 | -0,74% | - |
| 20.06.2024 | 23,76 | 24,43 | 23,76 | 24,42 | 2,78% | - |
| 19.06.2024 | 23,57 | 23,81 | 23,46 | 23,76 | 0,81% | - |
| 18.06.2024 | 23,71 | 23,89 | 23,27 | 23,57 | -0,59% | - |
| 17.06.2024 | 23,00 | 23,71 | 22,93 | 23,71 | 3,27% | - |
| 14.06.2024 | 23,39 | 23,61 | 22,74 | 22,96 | -1,80% | - |
| 13.06.2024 | 24,12 | 24,12 | 23,28 | 23,38 | -3,11% | - |
| 12.06.2024 | 22,78 | 25,34 | 22,78 | 24,13 | 5,93% | - |
| 11.06.2024 | 22,04 | 22,98 | 22,02 | 22,78 | 3,36% | - |
| 10.06.2024 | 21,93 | 22,05 | 21,56 | 22,04 | 0,36% | - |
| 07.06.2024 | 22,27 | 22,27 | 21,82 | 21,96 | -1,39% | - |
| 06.06.2024 | 22,12 | 22,35 | 22,10 | 22,27 | 0,59% | - |
| 05.06.2024 | 21,53 | 22,26 | 21,44 | 22,14 | 2,83% | - |
| 04.06.2024 | 21,31 | 21,56 | 21,13 | 21,53 | 1,03% | - |
| 03.06.2024 | 21,88 | 22,00 | 21,22 | 21,31 | -2,47% | - |
| 31.05.2024 | 21,38 | 21,88 | 21,29 | 21,85 | 2,29% | - |
| 30.05.2024 | 21,26 | 21,50 | 20,96 | 21,36 | 0,66% | - |
| 29.05.2024 | 21,82 | 21,82 | 21,22 | 21,22 | -2,75% | - |
| 28.05.2024 | 22,42 | 22,67 | 21,76 | 21,82 | -2,68% | - |
| 27.05.2024 | 22,36 | 22,49 | 22,11 | 22,42 | 0,27% | - |
| 24.05.2024 | 22,20 | 22,53 | 22,06 | 22,36 | 0,72% | - |
| 23.05.2024 | 22,76 | 22,86 | 22,18 | 22,20 | -2,29% | - |
| 22.05.2024 | 21,96 | 22,74 | 21,95 | 22,72 | 3,46% | - |
| 21.05.2024 | 21,83 | 22,10 | 21,72 | 21,96 | 0,60% | - |
| 20.05.2024 | 21,44 | 21,91 | 21,31 | 21,83 | 1,82% | - |
| 17.05.2024 | 20,70 | 21,44 | 20,64 | 21,44 | 3,57% | - |
| 16.05.2024 | 20,86 | 21,39 | 20,47 | 20,70 | -0,77% | - |
| 15.05.2024 | 20,43 | 20,91 | 20,29 | 20,86 | 2,10% | - |
| 14.05.2024 | 20,60 | 20,64 | 20,31 | 20,43 | -0,83% | - |
| 13.05.2024 | 20,82 | 20,83 | 20,33 | 20,60 | -1,06% | 24,00 |
| 10.05.2024 | 20,46 | 20,90 | 20,28 | 20,82 | 1,76% | - |
| 09.05.2024 | 20,36 | 20,46 | 20,24 | 20,46 | 0,49% | 49,00 |
| 08.05.2024 | 20,11 | 20,50 | 19,92 | 20,36 | 1,27% | - |
| 07.05.2024 | 20,11 | 20,20 | 19,79 | 20,11 | -0,02% | - |
| 06.05.2024 | 20,06 | 20,13 | 19,86 | 20,11 | 0,25% | - |
| 03.05.2024 | 19,62 | 20,27 | 19,60 | 20,06 | 2,16% | - |