30,310€
-2,67%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,85 | 30,89 | 29,89 | 30,11 | -3,31% | - |
| 07.05.2026 | 31,68 | 31,86 | 31,10 | 31,14 | -1,55% | - |
| 06.05.2026 | 31,22 | 32,00 | 31,04 | 31,63 | 2,30% | - |
| 05.05.2026 | 30,47 | 30,99 | 30,47 | 30,92 | 1,98% | - |
| 04.05.2026 | 31,24 | 31,24 | 30,29 | 30,32 | -2,54% | - |
| 30.04.2026 | 29,83 | 31,13 | 29,83 | 31,11 | 3,25% | - |
| 29.04.2026 | 30,56 | 30,66 | 30,05 | 30,13 | -1,12% | - |
| 28.04.2026 | 30,76 | 30,95 | 30,35 | 30,47 | -1,33% | - |
| 27.04.2026 | 31,17 | 31,37 | 30,79 | 30,88 | -0,58% | - |
| 24.04.2026 | 31,36 | 31,40 | 30,67 | 31,06 | -1,83% | - |
| 23.04.2026 | 31,79 | 31,97 | 31,39 | 31,64 | -1,25% | - |
| 22.04.2026 | 32,33 | 32,37 | 31,97 | 32,04 | -0,59% | - |
| 21.04.2026 | 32,52 | 32,80 | 32,11 | 32,23 | -0,74% | - |
| 20.04.2026 | 32,58 | 32,87 | 32,34 | 32,47 | -1,70% | - |
| 17.04.2026 | 31,65 | 33,29 | 31,65 | 33,03 | 4,59% | - |
| 16.04.2026 | 30,83 | 31,67 | 30,83 | 31,58 | 2,80% | - |
| 15.04.2026 | 30,59 | 30,89 | 30,56 | 30,72 | 0,07% | - |
| 14.04.2026 | 30,34 | 30,89 | 30,34 | 30,70 | 1,93% | - |
| 13.04.2026 | 29,45 | 30,19 | 29,27 | 30,12 | 0,07% | - |
| 10.04.2026 | 29,11 | 30,37 | 29,10 | 30,10 | 3,47% | - |
| 09.04.2026 | 29,13 | 29,25 | 28,82 | 29,09 | -0,55% | - |
| 08.04.2026 | 29,25 | 29,72 | 29,14 | 29,25 | 5,75% | - |
| 07.04.2026 | 29,57 | 29,57 | 27,47 | 27,66 | -6,77% | - |
| 02.04.2026 | 29,25 | 29,87 | 29,02 | 29,67 | -0,74% | - |
| 01.04.2026 | 29,81 | 30,25 | 29,61 | 29,89 | 3,53% | - |
| 31.03.2026 | 28,91 | 29,14 | 28,65 | 28,87 | -0,14% | - |
| 30.03.2026 | 28,22 | 29,01 | 27,99 | 28,91 | 1,98% | - |
| 27.03.2026 | 28,28 | 28,49 | 28,03 | 28,35 | 0,50% | - |
| 26.03.2026 | 27,92 | 28,44 | 27,80 | 28,21 | 0,61% | - |
| 25.03.2026 | 27,87 | 28,16 | 27,71 | 28,04 | 2,07% | - |
| 24.03.2026 | 27,63 | 27,67 | 27,23 | 27,47 | -0,54% | - |
| 23.03.2026 | 26,60 | 28,31 | 26,03 | 27,62 | 1,28% | - |
| 20.03.2026 | 27,93 | 27,93 | 27,23 | 27,27 | -1,09% | - |
| 19.03.2026 | 28,27 | 28,27 | 27,45 | 27,57 | -3,90% | - |
| 18.03.2026 | 28,89 | 29,37 | 28,59 | 28,69 | -0,10% | - |
| 17.03.2026 | 28,39 | 29,03 | 28,39 | 28,72 | 0,56% | - |
| 16.03.2026 | 28,64 | 28,70 | 28,24 | 28,56 | -1,45% | - |
| 13.03.2026 | 28,85 | 29,21 | 28,59 | 28,98 | -0,28% | - |
| 12.03.2026 | 28,97 | 29,29 | 28,81 | 29,06 | 0,69% | - |
| 11.03.2026 | 29,06 | 29,23 | 28,64 | 28,86 | -1,84% | - |
| 10.03.2026 | 29,13 | 29,74 | 29,13 | 29,40 | 3,27% | - |
| 09.03.2026 | 28,48 | 28,88 | 28,10 | 28,47 | -1,76% | - |
| 06.03.2026 | 29,46 | 29,46 | 28,98 | 28,98 | -2,16% | 350,00 |
| 05.03.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 0,75% | - |
| 04.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,41% | - |
| 03.03.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -2,29% | - |
| 02.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -0,84% | - |
| 27.02.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 1,45% | - |
| 26.02.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 0,13% | - |
| 25.02.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,02% | - |
| 24.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -2,04% | - |
| 23.02.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,20% | - |
| 20.02.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 1,40% | - |
| 19.02.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 1,08% | - |
| 18.02.2026 | 29,64 | 29,64 | 29,64 | 29,64 | 1,72% | - |
| 17.02.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -2,08% | - |
| 16.02.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 1,02% | - |
| 13.02.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -2,58% | - |
| 12.02.2026 | 29,64 | 30,24 | 29,64 | 30,24 | -0,59% | 700,00 |
| 11.02.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -0,33% | - |
| 10.02.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -1,36% | - |
| 09.02.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 5,60% | - |
| 06.02.2026 | 28,92 | 29,30 | 28,92 | 29,30 | 1,03% | 410,00 |
| 05.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 04.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,65% | - |
| 03.02.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 3,02% | - |
| 02.02.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -2,45% | - |
| 30.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,39% | - |
| 29.01.2026 | 27,64 | 27,64 | 27,42 | 27,42 | -0,72% | 110,00 |
| 28.01.2026 | 28,03 | 28,19 | 27,48 | 27,62 | -1,15% | - |
| 27.01.2026 | 27,92 | 27,94 | 27,92 | 27,94 | -0,21% | 390,00 |
| 26.01.2026 | 28,16 | 28,16 | 28,00 | 28,00 | -2,10% | 20,00 |
| 23.01.2026 | 28,26 | 28,60 | 28,26 | 28,60 | 1,71% | 20,00 |
| 22.01.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 0,29% | - |
| 21.01.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 0,43% | - |
| 20.01.2026 | 27,82 | 27,92 | 27,82 | 27,92 | -2,04% | 300,00 |
| 19.01.2026 | 29,00 | 29,00 | 28,50 | 28,50 | -3,19% | 210,00 |
| 16.01.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 1,03% | - |
| 15.01.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -1,29% | - |
| 14.01.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -1,86% | - |
| 13.01.2026 | 30,44 | 30,44 | 30,08 | 30,08 | -1,83% | 250,00 |
| 12.01.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 0,92% | - |
| 09.01.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -2,13% | - |
| 08.01.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 5,08% | - |
| 07.01.2026 | 29,52 | 29,52 | 29,52 | 29,52 | 0,07% | - |
| 06.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 05.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,86% | - |
| 02.01.2026 | 30,06 | 30,06 | 30,06 | 30,06 | 0,27% | - |
| 30.12.2025 | 30,04 | 30,04 | 29,98 | 29,98 | 0,40% | 160,00 |
| 29.12.2025 | 29,96 | 29,96 | 29,86 | 29,86 | -1,26% | 1.060,00 |
| 23.12.2025 | 29,90 | 30,24 | 29,90 | 30,24 | 1,61% | 100,00 |
| 22.12.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 0,95% | - |
| 19.12.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -0,14% | - |
| 18.12.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -2,64% | - |
| 17.12.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,59% | - |
| 16.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 15.12.2025 | 30,64 | 30,80 | 30,64 | 30,80 | -2,04% | 230,00 |
| 12.12.2025 | 30,74 | 31,44 | 30,74 | 31,44 | 3,49% | 340,00 |
| 11.12.2025 | 29,66 | 30,38 | 29,66 | 30,38 | 2,70% | 1,00 |
| 10.12.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -1,07% | - |