26,420€
1,38%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 26,79 | 26,80 | 26,18 | 26,33 | 1,04% | - |
| 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% | - |
| 02.08.2024 | 27,98 | 27,98 | 27,94 | 27,94 | -5,86% | - |
| 01.08.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 0,88% | - |
| 31.07.2024 | 29,40 | 29,42 | 29,32 | 29,42 | 1,03% | - |
| 30.07.2024 | 28,62 | 29,12 | 28,62 | 29,12 | 0,62% | 5,00 |
| 29.07.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 2,99% | - |
| 26.07.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 25.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,83% | - |
| 24.07.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -1,17% | - |
| 23.07.2024 | 29,08 | 29,18 | 29,08 | 29,18 | 0,00% | - |
| 22.07.2024 | 29,02 | 29,18 | 29,02 | 29,18 | 0,90% | - |
| 19.07.2024 | 29,20 | 29,20 | 28,92 | 28,92 | -3,08% | - |
| 18.07.2024 | 28,56 | 29,84 | 28,56 | 29,84 | 5,82% | - |
| 17.07.2024 | 28,04 | 28,20 | 28,04 | 28,20 | 1,51% | - |
| 16.07.2024 | 27,82 | 27,82 | 27,76 | 27,78 | -2,87% | 160,00 |
| 15.07.2024 | 28,28 | 28,60 | 28,28 | 28,60 | 3,70% | - |
| 12.07.2024 | 25,12 | 27,58 | 25,12 | 27,58 | 12,85% | 200,00 |
| 11.07.2024 | 24,26 | 24,44 | 24,26 | 24,44 | -0,65% | - |
| 10.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,49% | - |
| 09.07.2024 | 23,70 | 24,48 | 23,70 | 24,48 | 3,38% | - |
| 08.07.2024 | 23,56 | 23,68 | 23,56 | 23,68 | -0,17% | - |
| 05.07.2024 | 23,92 | 23,92 | 23,72 | 23,72 | 2,07% | - |
| 04.07.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,52% | - |
| 03.07.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,26% | - |
| 02.07.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,77% | - |
| 01.07.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,78% | - |
| 28.06.2024 | 23,14 | 23,14 | 23,06 | 23,06 | -1,03% | - |
| 27.06.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,60% | - |
| 26.06.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -1,26% | - |
| 25.06.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,66% | - |
| 24.06.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -0,41% | - |