28,960€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 29,21 | 29,61 | 28,88 | 28,88 | -1,16% | - |
| 17.09.2026 | 28,77 | 29,49 | 28,77 | 29,22 | 1,81% | - |
| 16.09.2026 | 28,65 | 28,94 | 28,39 | 28,70 | 1,45% | - |
| 15.09.2026 | 28,25 | 28,40 | 27,81 | 28,29 | -0,63% | - |
| 14.09.2026 | 28,79 | 28,95 | 28,45 | 28,47 | -1,73% | - |
| 11.09.2026 | 28,81 | 29,07 | 28,63 | 28,97 | 0,45% | - |
| 10.09.2026 | 29,37 | 29,43 | 28,77 | 28,84 | -1,54% | - |
| 09.09.2026 | 29,70 | 29,81 | 28,73 | 29,29 | -1,58% | 500,00 |
| 08.09.2026 | 29,84 | 29,97 | 29,63 | 29,76 | -0,43% | - |
| 07.09.2026 | 29,73 | 30,21 | 29,62 | 29,89 | 0,61% | - |
| 04.09.2026 | 29,85 | 30,00 | 29,41 | 29,71 | -0,57% | - |
| 03.09.2026 | 29,45 | 29,99 | 29,36 | 29,88 | 1,53% | 500,00 |
| 02.09.2026 | 29,63 | 29,93 | 29,33 | 29,43 | -0,71% | - |
| 01.09.2026 | 30,29 | 30,49 | 29,58 | 29,64 | -2,11% | - |
| 31.08.2026 | 30,61 | 30,82 | 30,24 | 30,28 | -1,34% | - |
| 28.08.2026 | 30,66 | 30,93 | 30,55 | 30,69 | 0,66% | - |
| 27.08.2026 | 30,63 | 30,64 | 30,35 | 30,49 | -1,07% | - |
| 26.08.2026 | 31,00 | 31,15 | 30,76 | 30,82 | -0,45% | - |
| 25.08.2026 | 30,59 | 31,09 | 30,53 | 30,96 | 1,21% | - |
| 24.08.2026 | 30,50 | 30,86 | 30,41 | 30,59 | 0,16% | - |
| 21.08.2026 | 30,29 | 30,73 | 30,24 | 30,54 | 0,99% | - |
| 20.08.2026 | 30,37 | 30,50 | 30,13 | 30,24 | -0,36% | - |
| 19.08.2026 | 30,39 | 30,59 | 30,15 | 30,35 | -0,49% | - |
| 18.08.2026 | 30,33 | 30,73 | 30,28 | 30,50 | 0,10% | - |
| 17.08.2026 | 31,24 | 31,32 | 30,39 | 30,47 | -2,46% | - |
| 14.08.2026 | 31,27 | 31,47 | 31,04 | 31,24 | -0,06% | - |
| 13.08.2026 | 31,34 | 31,45 | 31,01 | 31,26 | -0,19% | - |
| 12.08.2026 | 31,42 | 31,50 | 31,15 | 31,32 | -0,25% | - |
| 11.08.2026 | 32,15 | 32,15 | 31,40 | 31,40 | -2,06% | - |
| 10.08.2026 | 32,72 | 32,80 | 31,81 | 32,06 | -1,84% | - |
| 07.08.2026 | 32,69 | 33,11 | 32,56 | 32,66 | -0,03% | 90,00 |
| 06.08.2026 | 32,76 | 33,41 | 32,60 | 32,67 | -0,37% | - |
| 05.08.2026 | 32,49 | 33,10 | 32,47 | 32,79 | 0,95% | - |
| 04.08.2026 | 32,07 | 32,52 | 31,81 | 32,48 | 1,44% | 9,00 |
| 03.08.2026 | 31,64 | 32,22 | 31,64 | 32,02 | 1,07% | - |
| 31.07.2026 | 31,28 | 31,96 | 31,23 | 31,68 | 1,51% | - |
| 30.07.2026 | 30,64 | 31,54 | 30,60 | 31,21 | 1,69% | - |
| 29.07.2026 | 31,19 | 31,30 | 30,59 | 30,69 | -1,67% | 400,00 |
| 28.07.2026 | 30,87 | 31,22 | 30,57 | 31,21 | 1,40% | - |
| 27.07.2026 | 30,87 | 31,60 | 30,71 | 30,78 | -0,71% | - |
| 24.07.2026 | 30,70 | 31,00 | 30,51 | 31,00 | 1,27% | - |
| 23.07.2026 | 30,91 | 30,93 | 30,43 | 30,61 | -0,91% | - |
| 22.07.2026 | 30,56 | 31,29 | 30,23 | 30,89 | 1,21% | - |
| 21.07.2026 | 30,47 | 30,77 | 29,93 | 30,52 | 0,03% | - |
| 20.07.2026 | 31,11 | 31,42 | 30,48 | 30,51 | -1,80% | - |
| 17.07.2026 | 31,25 | 31,53 | 30,43 | 31,07 | -2,08% | - |
| 16.07.2026 | 31,03 | 32,02 | 30,93 | 31,73 | 2,42% | 800,00 |
| 15.07.2026 | 30,52 | 31,10 | 30,31 | 30,98 | 1,64% | 120,00 |
| 14.07.2026 | 29,92 | 31,01 | 29,72 | 30,48 | 0,69% | 3.770,00 |
| 13.07.2026 | 29,89 | 30,35 | 29,16 | 30,27 | 1,20% | 400,00 |
| 10.07.2026 | 29,40 | 29,95 | 29,31 | 29,91 | 2,05% | - |
| 09.07.2026 | 29,44 | 29,75 | 29,12 | 29,31 | -0,14% | - |
| 08.07.2026 | 30,26 | 30,31 | 29,05 | 29,35 | -2,52% | - |
| 07.07.2026 | 30,64 | 30,87 | 30,10 | 30,11 | -2,37% | - |
| 06.07.2026 | 31,31 | 31,33 | 30,60 | 30,84 | -1,38% | - |
| 03.07.2026 | 31,13 | 31,45 | 30,95 | 31,27 | 1,10% | - |
| 02.07.2026 | 30,62 | 31,12 | 30,27 | 30,93 | 0,88% | - |
| 01.07.2026 | 30,99 | 30,99 | 30,24 | 30,66 | -1,19% | - |
| 30.06.2026 | 30,91 | 31,16 | 30,60 | 31,03 | 1,34% | 2.000,00 |
| 29.06.2026 | 30,25 | 30,99 | 30,09 | 30,62 | 1,96% | - |
| 26.06.2026 | 30,28 | 30,33 | 29,79 | 30,03 | -0,73% | - |
| 25.06.2026 | 29,70 | 30,39 | 29,70 | 30,25 | 2,09% | - |
| 24.06.2026 | 29,15 | 29,92 | 28,70 | 29,63 | 1,61% | 500,00 |
| 23.06.2026 | 29,42 | 29,48 | 28,99 | 29,16 | -1,82% | - |
| 22.06.2026 | 29,81 | 29,98 | 28,93 | 29,70 | -0,30% | - |
| 19.06.2026 | 30,06 | 30,11 | 29,79 | 29,79 | -0,90% | - |
| 18.06.2026 | 29,58 | 30,15 | 29,19 | 30,06 | 1,25% | 500,00 |
| 17.06.2026 | 29,69 | 29,91 | 29,31 | 29,69 | -0,27% | - |
| 16.06.2026 | 29,78 | 30,00 | 29,58 | 29,77 | 0,10% | - |
| 15.06.2026 | 30,28 | 30,59 | 29,72 | 29,74 | 0,41% | - |
| 12.06.2026 | 29,55 | 30,04 | 29,19 | 29,62 | 2,24% | - |
| 11.06.2026 | 29,25 | 29,60 | 28,90 | 28,97 | -1,29% | - |
| 10.06.2026 | 29,64 | 30,01 | 29,22 | 29,35 | -1,11% | - |
| 09.06.2026 | 29,92 | 30,48 | 29,64 | 29,68 | -1,00% | - |
| 08.06.2026 | 29,12 | 30,10 | 28,99 | 29,98 | 0,10% | - |
| 05.06.2026 | 29,80 | 30,34 | 29,74 | 29,95 | -0,30% | - |
| 04.06.2026 | 29,88 | 30,43 | 29,73 | 30,04 | 0,27% | - |
| 03.06.2026 | 29,94 | 30,04 | 29,56 | 29,96 | 0,00% | - |
| 02.06.2026 | 29,63 | 30,15 | 29,63 | 29,96 | 1,46% | - |
| 01.06.2026 | 30,49 | 30,65 | 29,15 | 29,53 | -3,21% | - |
| 29.05.2026 | 31,03 | 31,13 | 30,47 | 30,51 | -0,55% | - |
| 28.05.2026 | 31,39 | 31,47 | 30,63 | 30,68 | -2,82% | - |
| 27.05.2026 | 32,04 | 32,81 | 31,38 | 31,57 | -0,94% | - |
| 26.05.2026 | 32,33 | 32,35 | 31,59 | 31,87 | -1,58% | - |
| 25.05.2026 | 31,44 | 32,40 | 31,44 | 32,38 | 3,55% | - |
| 22.05.2026 | 30,86 | 31,39 | 30,62 | 31,27 | 1,30% | - |
| 21.05.2026 | 30,30 | 31,21 | 30,15 | 30,87 | 2,05% | - |
| 20.05.2026 | 29,05 | 31,17 | 28,70 | 30,25 | 4,31% | - |
| 19.05.2026 | 29,49 | 29,93 | 29,00 | 29,00 | -1,36% | - |
| 18.05.2026 | 29,31 | 29,45 | 28,59 | 29,40 | -0,24% | - |
| 15.05.2026 | 29,59 | 29,93 | 29,27 | 29,47 | -1,14% | - |
| 14.05.2026 | 29,58 | 29,89 | 29,55 | 29,81 | 0,00% | 400,00 |
| 13.05.2026 | 29,65 | 29,89 | 29,63 | 29,81 | 0,64% | - |
| 12.05.2026 | 29,97 | 30,01 | 29,46 | 29,62 | -1,40% | - |
| 11.05.2026 | 30,25 | 30,26 | 29,77 | 30,04 | -0,17% | - |
| 08.05.2026 | 30,81 | 30,95 | 29,89 | 30,09 | -2,43% | - |
| 07.05.2026 | 31,64 | 31,85 | 30,77 | 30,84 | -2,47% | - |
| 06.05.2026 | 30,92 | 32,00 | 30,92 | 31,62 | 2,20% | - |
| 05.05.2026 | 30,31 | 30,99 | 30,25 | 30,94 | 2,11% | - |
| 04.05.2026 | 31,20 | 31,34 | 30,16 | 30,30 | -2,92% | - |