Aktienkurse zur Addtech AB Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
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%	-
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%	-