29,030€
-0,58%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,75 | 29,32 | 28,63 | 29,05 | -0,51% | - |
| 27.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,48% | - |
| 26.02.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,07% | - |
| 25.02.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,27% | - |
| 24.02.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -3,02% | - |
| 21.02.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 1,33% | - |
| 20.02.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -3,40% | - |
| 19.02.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -0,57% | - |
| 18.02.2025 | 30,64 | 31,34 | 30,64 | 31,34 | 2,89% | 100,00 |
| 17.02.2025 | 30,46 | 30,46 | 30,46 | 30,46 | 0,26% | - |
| 14.02.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 2,70% | - |
| 13.02.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,14% | - |
| 12.02.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,68% | - |
| 11.02.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 2,65% | - |
| 10.02.2025 | 28,50 | 28,66 | 28,50 | 28,66 | 0,56% | - |
| 07.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,71% | - |
| 06.02.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,79% | - |
| 05.02.2025 | 27,36 | 27,80 | 27,36 | 27,80 | -0,57% | 15,00 |
| 04.02.2025 | 27,92 | 27,96 | 27,92 | 27,96 | 2,12% | - |
| 03.02.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -1,44% | - |
| 31.01.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 1,24% | - |
| 30.01.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,51% | - |
| 29.01.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 2,53% | - |
| 28.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,28% | - |
| 27.01.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -3,91% | - |
| 24.01.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 1,25% | - |
| 23.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 22.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,19% | - |
| 21.01.2025 | 26,84 | 26,84 | 26,78 | 26,78 | -0,96% | - |
| 20.01.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 2,66% | - |
| 17.01.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,00% | - |
| 16.01.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 3,78% | - |
| 15.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 2,01% | - |
| 14.01.2025 | 24,98 | 24,98 | 24,88 | 24,88 | 1,39% | - |
| 13.01.2025 | 24,64 | 24,64 | 24,54 | 24,54 | -2,85% | - |
| 10.01.2025 | 25,12 | 25,26 | 25,12 | 25,26 | -1,33% | - |
| 09.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,69% | - |
| 08.01.2025 | 26,26 | 26,26 | 26,04 | 26,04 | -2,11% | 23,00 |
| 07.01.2025 | 26,96 | 26,96 | 26,60 | 26,60 | 0,23% | - |
| 06.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,61% | - |
| 03.01.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,69% | - |
| 02.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 30.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,15% | - |
| 27.12.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,23% | - |
| 23.12.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,76% | - |
| 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% | - |