27,590€
-2,85%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 28,01 | 28,01 | 26,97 | 27,31 | -3,84% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,36% | - |
| 26.09.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -1,34% | - |
| 25.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,47% | - |
| 24.09.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -2,08% | - |
| 23.09.2025 | 29,00 | 29,74 | 29,00 | 29,74 | 1,36% | 240,00 |
| 22.09.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,48% | - |
| 19.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,21% | - |
| 18.09.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,49% | - |
| 17.09.2025 | 30,04 | 30,04 | 29,58 | 29,58 | -4,09% | 30,00 |
| 16.09.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,92% | - |
| 15.09.2025 | 30,44 | 30,56 | 30,44 | 30,56 | 1,06% | - |
| 12.09.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,60% | - |
| 11.09.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,53% | - |
| 10.09.2025 | 29,82 | 30,22 | 29,82 | 30,22 | 2,30% | - |
| 09.09.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 0,54% | - |
| 08.09.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 1,87% | - |
| 05.09.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,89% | - |
| 04.09.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 03.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,30% | - |
| 02.09.2025 | 29,68 | 29,88 | 29,58 | 29,58 | -0,80% | 230,00 |
| 01.09.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -1,26% | - |
| 29.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 28.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 27.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,17% | 200,00 |
| 26.08.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -1,10% | - |
| 25.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,72% | - |
| 22.08.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,37% | - |
| 21.08.2025 | 30,76 | 30,76 | 30,60 | 30,60 | 0,46% | 3,00 |
| 20.08.2025 | 30,46 | 30,46 | 30,46 | 30,46 | 2,42% | - |
| 19.08.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -1,26% | - |
| 18.08.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,59% | - |
| 15.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,20% | - |
| 14.08.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -0,99% | - |
| 13.08.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 1,34% | - |
| 12.08.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,86% | - |
| 11.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,20% | - |
| 08.08.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 1,83% | - |
| 07.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 06.08.2025 | 29,48 | 29,60 | 29,48 | 29,60 | 0,75% | - |
| 05.08.2025 | 29,18 | 29,38 | 29,18 | 29,38 | 1,73% | - |
| 04.08.2025 | 28,98 | 28,98 | 28,88 | 28,88 | -0,89% | - |
| 01.08.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,55% | - |
| 31.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,65% | - |
| 30.07.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -4,15% | - |
| 29.07.2025 | 29,72 | 30,38 | 29,72 | 30,38 | 2,57% | 13,00 |
| 28.07.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,54% | - |
| 25.07.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -1,33% | - |
| 24.07.2025 | 30,14 | 30,18 | 30,14 | 30,18 | 0,20% | 13,00 |
| 23.07.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,01% | - |
| 22.07.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -0,67% | - |
| 21.07.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,53% | - |
| 18.07.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,46% | - |
| 17.07.2025 | 29,86 | 30,32 | 29,86 | 30,32 | -0,98% | 370,00 |
| 16.07.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 8,50% | 2,00 |
| 15.07.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -2,76% | - |
| 14.07.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -1,09% | - |
| 11.07.2025 | 29,46 | 29,46 | 29,34 | 29,34 | -1,21% | 1.170,00 |
| 10.07.2025 | 28,96 | 29,70 | 28,96 | 29,70 | 3,27% | 10,00 |
| 09.07.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,76% | - |
| 08.07.2025 | 28,92 | 29,38 | 28,92 | 28,98 | -1,02% | 22,00 |
| 07.07.2025 | 28,86 | 29,28 | 28,86 | 29,28 | 1,60% | 500,00 |
| 04.07.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,35% | - |
| 03.07.2025 | 28,64 | 28,72 | 28,64 | 28,72 | -0,28% | - |
| 02.07.2025 | 28,94 | 28,94 | 28,80 | 28,80 | 0,28% | 12,00 |
| 01.07.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -3,69% | - |
| 30.06.2025 | 29,64 | 29,82 | 29,64 | 29,82 | 2,69% | 250,00 |
| 27.06.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,90% | - |
| 26.06.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,76% | - |
| 25.06.2025 | 28,96 | 29,00 | 28,96 | 29,00 | 1,05% | 15,00 |
| 24.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 2,72% | - |
| 23.06.2025 | 28,42 | 28,42 | 27,94 | 27,94 | -5,61% | - |
| 20.06.2025 | 28,40 | 29,60 | 28,34 | 29,60 | 4,30% | 860,00 |
| 19.06.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,42% | - |
| 18.06.2025 | 28,58 | 28,58 | 28,50 | 28,50 | -1,04% | 835,00 |
| 17.06.2025 | 28,90 | 28,90 | 28,72 | 28,80 | 1,05% | 10,00 |
| 16.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,18% | - |
| 13.06.2025 | 28,68 | 28,84 | 28,68 | 28,84 | -0,76% | 100,00 |
| 12.06.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -2,68% | - |
| 11.06.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -1,91% | - |
| 10.06.2025 | 30,56 | 30,56 | 30,44 | 30,44 | -1,62% | - |
| 09.06.2025 | 30,86 | 30,94 | 30,86 | 30,94 | -1,46% | - |
| 06.06.2025 | 30,76 | 31,40 | 30,76 | 31,40 | 2,68% | 760,00 |
| 05.06.2025 | 30,46 | 30,58 | 30,46 | 30,58 | 0,79% | - |
| 04.06.2025 | 30,28 | 30,34 | 30,28 | 30,34 | 1,47% | - |
| 03.06.2025 | 29,80 | 29,90 | 29,80 | 29,90 | -0,27% | - |
| 02.06.2025 | 30,00 | 30,00 | 29,98 | 29,98 | -1,25% | - |
| 30.05.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,59% | - |
| 29.05.2025 | 30,94 | 30,94 | 30,54 | 30,54 | -0,52% | 100,00 |
| 28.05.2025 | 30,30 | 30,70 | 30,30 | 30,70 | -2,29% | - |
| 27.05.2025 | 30,94 | 31,42 | 30,94 | 31,42 | 0,71% | 500,00 |
| 26.05.2025 | 31,22 | 31,22 | 31,20 | 31,20 | 2,03% | 100,00 |
| 23.05.2025 | 30,68 | 30,68 | 30,58 | 30,58 | -3,65% | - |
| 22.05.2025 | 31,78 | 31,78 | 31,74 | 31,74 | -0,81% | - |
| 21.05.2025 | 32,32 | 32,34 | 32,00 | 32,00 | -0,68% | 15,00 |
| 20.05.2025 | 32,74 | 32,74 | 32,22 | 32,22 | -0,62% | - |
| 19.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,49% | - |
| 16.05.2025 | 32,84 | 32,94 | 32,58 | 32,58 | 0,68% | 110,00 |
| 15.05.2025 | 31,88 | 32,36 | 31,88 | 32,36 | 0,31% | 100,00 |
| 14.05.2025 | 32,08 | 32,26 | 32,08 | 32,26 | -0,80% | 100,00 |