26,340€
-2,88%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,38 | 26,38 | 26,38 | 26,38 | -2,73% | - |
| 19.12.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -1,02% | - |
| 18.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,44% | - |
| 17.12.2024 | 27,26 | 27,28 | 27,26 | 27,28 | 2,40% | - |
| 16.12.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -0,60% | - |
| 13.12.2024 | 26,36 | 26,80 | 26,36 | 26,80 | -0,45% | - |
| 12.12.2024 | 27,02 | 27,02 | 26,92 | 26,92 | -0,15% | - |
| 11.12.2024 | 26,60 | 26,96 | 26,60 | 26,96 | 1,43% | 1.470,00 |
| 10.12.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -1,48% | - |
| 09.12.2024 | 27,10 | 27,10 | 26,98 | 26,98 | 0,00% | - |
| 06.12.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -1,89% | - |
| 05.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,59% | - |
| 04.12.2024 | 27,02 | 27,34 | 27,02 | 27,34 | 3,33% | 40,00 |
| 03.12.2024 | 26,56 | 26,56 | 26,46 | 26,46 | 3,12% | - |
| 02.12.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,93% | - |
| 29.11.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -2,26% | - |
| 28.11.2024 | 26,02 | 26,50 | 26,02 | 26,50 | 0,99% | 5,00 |
| 27.11.2024 | 26,02 | 26,24 | 26,02 | 26,24 | 0,77% | - |
| 26.11.2024 | 25,78 | 26,04 | 25,78 | 26,04 | 0,39% | - |
| 25.11.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 3,93% | - |
| 22.11.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,24% | - |
| 21.11.2024 | 24,61 | 25,09 | 24,46 | 25,02 | 0,16% | - |
| 20.11.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -1,11% | - |
| 19.11.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,10% | - |
| 18.11.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,23% | - |
| 15.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,08% | - |
| 14.11.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,54% | - |
| 13.11.2024 | 25,88 | 26,02 | 25,88 | 26,02 | -1,14% | 300,00 |
| 12.11.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,53% | - |
| 11.11.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -1,36% | - |
| 08.11.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 1,84% | - |
| 07.11.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -3,70% | - |
| 06.11.2024 | 26,80 | 27,06 | 26,80 | 27,06 | 3,05% | - |
| 05.11.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 1,47% | - |
| 04.11.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 0,08% | - |
| 01.11.2024 | 25,32 | 25,86 | 25,32 | 25,86 | 1,97% | - |
| 31.10.2024 | 25,48 | 25,48 | 25,36 | 25,36 | -1,63% | - |
| 30.10.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,31% | - |
| 29.10.2024 | 26,16 | 26,16 | 25,86 | 25,86 | 0,78% | - |
| 28.10.2024 | 25,98 | 25,98 | 25,66 | 25,66 | 3,63% | 50,00 |
| 25.10.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 0,98% | - |
| 24.10.2024 | 24,18 | 24,52 | 24,18 | 24,52 | -5,55% | - |
| 23.10.2024 | 25,72 | 25,96 | 25,72 | 25,96 | 1,41% | 19,00 |
| 22.10.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,92% | - |
| 21.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,61% | - |
| 18.10.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,84% | - |
| 17.10.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -1,74% | - |
| 16.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,67% | - |
| 15.10.2024 | 26,52 | 27,56 | 26,52 | 26,95 | 3,57% | - |
| 14.10.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 2,12% | - |
| 11.10.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,78% | - |
| 10.10.2024 | 26,18 | 26,18 | 25,68 | 25,68 | -1,46% | 200,00 |
| 09.10.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,08% | - |
| 08.10.2024 | 25,68 | 26,08 | 25,68 | 26,08 | -0,84% | - |
| 07.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,13% | - |
| 04.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,30% | - |
| 03.10.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 1,07% | - |
| 02.10.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -2,31% | - |
| 01.10.2024 | 26,84 | 26,86 | 26,84 | 26,86 | 0,22% | - |
| 30.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,15% | - |
| 27.09.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,30% | - |
| 26.09.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 2,54% | - |
| 25.09.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,14% | - |
| 24.09.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,69% | 5,00 |
| 23.09.2024 | 26,78 | 26,78 | 26,14 | 26,14 | -3,04% | - |
| 20.09.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,15% | - |
| 19.09.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,52% | - |
| 18.09.2024 | 27,20 | 27,20 | 27,06 | 27,06 | -1,53% | 146,00 |
| 17.09.2024 | 27,48 | 27,48 | 27,48 | 27,48 | 0,81% | - |
| 16.09.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 0,81% | - |
| 13.09.2024 | 27,24 | 27,24 | 26,86 | 27,04 | 1,50% | 190,00 |
| 12.09.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,83% | - |
| 11.09.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,53% | - |
| 10.09.2024 | 26,66 | 26,66 | 26,28 | 26,28 | -0,90% | - |
| 09.09.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,97% | - |
| 06.09.2024 | 26,42 | 26,78 | 26,42 | 26,78 | -2,90% | 3,00 |
| 05.09.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -1,01% | - |
| 04.09.2024 | 27,86 | 27,86 | 27,82 | 27,86 | -4,46% | 50,00 |
| 03.09.2024 | 29,14 | 29,16 | 29,14 | 29,16 | 3,11% | - |
| 02.09.2024 | 28,46 | 28,46 | 28,28 | 28,28 | -0,77% | - |
| 30.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,07% | - |
| 29.08.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,14% | - |
| 28.08.2024 | 28,08 | 28,52 | 28,08 | 28,52 | 1,42% | - |
| 27.08.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -1,47% | - |
| 26.08.2024 | 28,46 | 28,54 | 28,46 | 28,54 | 0,92% | 1,00 |
| 23.08.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 0,35% | - |
| 22.08.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -1,19% | - |
| 21.08.2024 | 28,22 | 28,52 | 28,22 | 28,52 | 1,64% | - |
| 20.08.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,72% | - |
| 19.08.2024 | 27,48 | 27,86 | 27,48 | 27,86 | -0,21% | 72,00 |
| 16.08.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,64% | - |
| 15.08.2024 | 28,20 | 28,20 | 28,10 | 28,10 | 0,00% | - |
| 14.08.2024 | 28,24 | 28,24 | 28,02 | 28,10 | -0,99% | 200,00 |
| 13.08.2024 | 28,10 | 28,38 | 28,10 | 28,38 | 1,21% | 249,00 |
| 12.08.2024 | 28,30 | 28,30 | 28,04 | 28,04 | 1,01% | 10,00 |
| 09.08.2024 | 27,64 | 27,76 | 27,64 | 27,76 | 0,65% | 7.703,00 |
| 08.08.2024 | 27,42 | 27,58 | 27,42 | 27,58 | -0,51% | 5,00 |
| 07.08.2024 | 27,10 | 27,96 | 27,10 | 27,72 | 2,36% | 356,00 |
| 06.08.2024 | 27,20 | 27,20 | 27,08 | 27,08 | 1,20% | 200,00 |
| 05.08.2024 | 26,40 | 26,92 | 26,40 | 26,76 | -4,22% | - |