27,930€
1,49%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,53 | 27,96 | 27,41 | 27,94 | 1,53% | - |
| 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% | - |
| 19.11.2024 | 25,20 | 25,56 | 24,63 | 25,01 | -0,75% | - |
| 18.11.2024 | 25,63 | 25,76 | 25,03 | 25,20 | -1,68% | - |
| 15.11.2024 | 26,05 | 26,05 | 25,45 | 25,63 | -1,61% | - |
| 14.11.2024 | 25,84 | 26,16 | 25,75 | 26,05 | 0,81% | - |
| 13.11.2024 | 26,15 | 26,15 | 25,32 | 25,84 | -1,15% | - |
| 12.11.2024 | 26,69 | 26,69 | 26,01 | 26,14 | -2,06% | - |
| 11.11.2024 | 26,27 | 26,91 | 26,22 | 26,69 | 1,75% | 100,00 |
| 08.11.2024 | 26,77 | 26,78 | 26,11 | 26,23 | -2,05% | - |
| 07.11.2024 | 26,08 | 27,05 | 26,06 | 26,78 | 2,57% | - |
| 06.11.2024 | 26,57 | 27,33 | 25,97 | 26,11 | -2,32% | - |
| 05.11.2024 | 26,38 | 26,95 | 26,21 | 26,73 | 1,29% | - |
| 04.11.2024 | 25,91 | 26,59 | 25,89 | 26,39 | 1,97% | - |
| 01.11.2024 | 25,51 | 26,02 | 25,45 | 25,88 | 1,41% | - |
| 31.10.2024 | 25,69 | 25,82 | 25,28 | 25,52 | -0,62% | - |
| 30.10.2024 | 26,02 | 26,33 | 25,67 | 25,68 | -1,27% | - |
| 29.10.2024 | 26,19 | 26,42 | 25,73 | 26,01 | -0,69% | - |
| 28.10.2024 | 25,84 | 26,81 | 25,59 | 26,19 | 1,55% | - |
| 25.10.2024 | 24,82 | 26,05 | 24,66 | 25,79 | 3,66% | - |
| 24.10.2024 | 25,72 | 25,91 | 23,85 | 24,88 | -3,30% | - |
| 23.10.2024 | 25,93 | 26,09 | 25,49 | 25,73 | -0,66% | - |
| 22.10.2024 | 25,98 | 26,03 | 25,29 | 25,90 | -0,42% | - |
| 21.10.2024 | 26,42 | 26,42 | 25,87 | 26,01 | -1,59% | - |
| 18.10.2024 | 26,40 | 26,77 | 26,14 | 26,43 | 0,08% | - |
| 17.10.2024 | 26,22 | 26,67 | 26,18 | 26,41 | 0,69% | - |
| 16.10.2024 | 26,70 | 26,71 | 25,90 | 26,23 | -1,80% | - |
| 15.10.2024 | 26,49 | 27,48 | 26,44 | 26,71 | 0,94% | - |
| 14.10.2024 | 26,30 | 26,47 | 25,91 | 26,46 | 0,49% | - |
| 11.10.2024 | 25,52 | 26,41 | 25,46 | 26,33 | 3,17% | - |
| 10.10.2024 | 26,65 | 26,65 | 25,02 | 25,52 | -4,24% | 160,00 |
| 09.10.2024 | 26,24 | 26,66 | 26,11 | 26,65 | 1,60% | 20,00 |
| 08.10.2024 | 25,99 | 26,30 | 25,75 | 26,23 | 0,73% | - |
| 07.10.2024 | 26,44 | 26,44 | 25,95 | 26,04 | -1,51% | - |
| 04.10.2024 | 26,69 | 26,78 | 26,31 | 26,44 | -0,86% | - |
| 03.10.2024 | 26,84 | 26,84 | 26,44 | 26,67 | -0,93% | - |
| 02.10.2024 | 26,56 | 27,06 | 26,23 | 26,92 | 1,36% | - |
| 01.10.2024 | 26,92 | 27,19 | 26,46 | 26,56 | -1,34% | - |
| 30.09.2024 | 26,79 | 26,93 | 26,51 | 26,92 | 0,71% | - |
| 27.09.2024 | 27,03 | 27,06 | 26,67 | 26,73 | -1,11% | - |
| 26.09.2024 | 26,45 | 27,06 | 26,45 | 27,03 | 2,15% | - |
| 25.09.2024 | 26,32 | 26,54 | 25,89 | 26,46 | 0,53% | 872,00 |
| 24.09.2024 | 26,41 | 26,64 | 25,98 | 26,32 | -0,30% | - |
| 23.09.2024 | 26,94 | 26,97 | 26,19 | 26,40 | -1,82% | - |
| 20.09.2024 | 27,20 | 27,54 | 26,69 | 26,89 | -1,18% | - |
| 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% | - |