312,439SEK
-1,44%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 317,06 | 318,29 | 315,71 | 315,79 | -0,38% | - |
| 13.02.2026 | 315,40 | 319,00 | 312,20 | 317,00 | 1,15% | 382.939,00 |
| 12.02.2026 | 318,00 | 318,60 | 313,20 | 313,40 | -0,76% | 327.456,00 |
| 11.02.2026 | 322,00 | 322,00 | 315,80 | 315,80 | -2,29% | 463.938,00 |
| 10.02.2026 | 327,00 | 328,80 | 322,40 | 323,20 | -0,98% | 521.255,00 |
| 09.02.2026 | 327,20 | 331,00 | 322,60 | 326,40 | -0,24% | 441.268,00 |
| 06.02.2026 | 308,80 | 327,20 | 308,40 | 327,20 | 5,55% | 599.576,00 |
| 05.02.2026 | 306,60 | 316,40 | 306,40 | 310,00 | 0,52% | 820.319,00 |
| 04.02.2026 | 299,00 | 311,60 | 298,40 | 308,40 | 2,80% | 781.257,00 |
| 03.02.2026 | 297,00 | 300,20 | 294,60 | 300,00 | 1,69% | 515.183,00 |
| 02.02.2026 | 288,00 | 297,20 | 287,00 | 295,00 | 1,44% | 436.471,00 |
| 30.01.2026 | 294,80 | 295,00 | 290,00 | 290,80 | -1,36% | 415.886,00 |
| 29.01.2026 | 293,60 | 296,80 | 291,40 | 294,80 | 0,86% | 520.698,00 |
| 28.01.2026 | 296,41 | 297,43 | 290,96 | 292,29 | -1,45% | - |
| 27.01.2026 | 297,80 | 299,00 | 296,00 | 296,60 | -0,13% | 344.260,00 |
| 26.01.2026 | 298,60 | 298,60 | 292,20 | 297,00 | -0,80% | 415.132,00 |
| 23.01.2026 | 301,60 | 301,60 | 296,20 | 299,40 | -0,86% | 378.907,00 |
| 22.01.2026 | 302,20 | 306,20 | 302,00 | 302,00 | 1,14% | 434.378,00 |
| 21.01.2026 | 301,40 | 302,20 | 292,80 | 298,60 | -1,06% | 630.483,00 |
| 20.01.2026 | 297,40 | 303,60 | 296,40 | 301,80 | 0,20% | 337.905,00 |
| 19.01.2026 | 309,20 | 309,60 | 300,20 | 301,20 | -4,50% | 427.207,00 |
| 16.01.2026 | 316,80 | 318,00 | 313,00 | 315,40 | -0,57% | 376.930,00 |
| 15.01.2026 | 312,60 | 318,00 | 312,60 | 317,20 | 1,54% | 513.923,00 |
| 14.01.2026 | 318,60 | 319,40 | 310,40 | 312,40 | -1,76% | 853.814,00 |
| 13.01.2026 | 328,20 | 329,20 | 317,80 | 318,00 | -2,63% | 446.048,00 |
| 12.01.2026 | 330,00 | 332,00 | 325,80 | 326,60 | -1,03% | 281.444,00 |
| 09.01.2026 | 328,20 | 330,00 | 324,20 | 330,00 | 0,79% | 322.644,00 |
| 08.01.2026 | 334,40 | 334,60 | 325,20 | 327,40 | -2,39% | 377.291,00 |
| 07.01.2026 | 322,60 | 336,40 | 321,40 | 335,40 | 5,13% | 558.317,00 |
| 06.01.2026 | 318,47 | 319,88 | 317,41 | 319,02 | 0,51% | - |
| 05.01.2026 | 318,80 | 318,80 | 314,40 | 317,40 | -0,31% | 184.576,00 |
| 02.01.2026 | 327,60 | 328,40 | 315,40 | 318,40 | -2,75% | 348.274,00 |
| 30.12.2025 | 326,00 | 327,60 | 324,20 | 327,40 | 0,24% | 209.327,00 |
| 29.12.2025 | 326,20 | 328,00 | 323,20 | 326,60 | 0,43% | 212.915,00 |
| 23.12.2025 | 326,80 | 328,60 | 324,60 | 325,20 | -0,37% | 135.388,00 |
| 22.12.2025 | 327,40 | 328,40 | 323,20 | 326,40 | 0,25% | 124.807,00 |
| 19.12.2025 | 322,20 | 327,20 | 322,00 | 325,60 | 0,62% | 350.644,00 |
| 18.12.2025 | 324,20 | 326,20 | 319,80 | 323,60 | -0,19% | 351.904,00 |
| 17.12.2025 | 334,20 | 334,60 | 322,80 | 324,20 | -2,41% | 358.829,00 |
| 16.12.2025 | 334,60 | 335,20 | 328,80 | 332,20 | -1,13% | 327.079,00 |
| 15.12.2025 | 336,40 | 340,40 | 334,40 | 336,00 | 0,48% | 298.808,00 |
| 12.12.2025 | 335,00 | 342,00 | 334,40 | 334,40 | 0,30% | 367.526,00 |
| 11.12.2025 | 328,00 | 334,00 | 324,00 | 333,40 | 2,90% | 301.312,00 |
| 10.12.2025 | 324,00 | 324,40 | 321,00 | 324,00 | -0,18% | 271.798,00 |
| 09.12.2025 | 327,00 | 329,20 | 324,00 | 324,60 | -0,73% | 294.453,00 |
| 08.12.2025 | 328,80 | 330,60 | 325,60 | 327,00 | -0,55% | 298.622,00 |
| 05.12.2025 | 333,00 | 334,80 | 328,00 | 328,80 | -1,26% | 302.655,00 |
| 04.12.2025 | 326,40 | 334,80 | 326,40 | 333,00 | 2,97% | 391.567,00 |
| 03.12.2025 | 323,00 | 325,60 | 321,80 | 323,40 | 0,43% | 386.649,00 |
| 02.12.2025 | 326,80 | 326,80 | 322,00 | 322,00 | -1,11% | 229.571,00 |
| 01.12.2025 | 322,00 | 328,60 | 318,40 | 325,60 | 0,37% | 533.159,00 |
| 28.11.2025 | 323,00 | 325,00 | 320,80 | 324,40 | 1,76% | 860.499,00 |
| 27.11.2025 | 314,80 | 319,00 | 314,80 | 318,80 | 1,27% | 285.151,00 |
| 26.11.2025 | 316,00 | 316,00 | 312,00 | 314,80 | 0,70% | 166.912,00 |
| 25.11.2025 | 312,00 | 313,20 | 307,60 | 312,60 | 0,97% | 347.184,00 |
| 24.11.2025 | 311,80 | 314,00 | 309,20 | 309,60 | 0,65% | 1.077.492,00 |
| 21.11.2025 | 304,60 | 310,80 | 303,00 | 307,60 | -0,19% | 257.127,00 |
| 20.11.2025 | 313,80 | 315,20 | 308,20 | 308,20 | -0,06% | 206.394,00 |
| 19.11.2025 | 304,40 | 310,60 | 301,00 | 308,40 | 1,58% | 328.103,00 |
| 18.11.2025 | 310,20 | 310,20 | 301,80 | 303,60 | -2,88% | 328.745,00 |
| 17.11.2025 | 313,40 | 315,40 | 311,80 | 312,60 | -0,38% | 368.854,00 |
| 14.11.2025 | 312,60 | 314,00 | 309,60 | 313,80 | -0,51% | 252.433,00 |
| 13.11.2025 | 327,20 | 330,80 | 315,40 | 315,40 | -3,55% | 450.866,00 |
| 12.11.2025 | 326,40 | 329,80 | 323,40 | 327,00 | 0,68% | 321.363,00 |
| 11.11.2025 | 321,00 | 326,40 | 319,60 | 324,80 | 1,75% | 340.281,00 |
| 10.11.2025 | 313,80 | 319,40 | 313,80 | 319,20 | 2,70% | 337.674,00 |
| 07.11.2025 | 314,00 | 317,00 | 306,80 | 310,80 | -0,38% | 254.139,00 |
| 06.11.2025 | 318,60 | 319,20 | 311,40 | 312,00 | -2,86% | 279.878,00 |
| 05.11.2025 | 312,00 | 321,20 | 310,60 | 321,20 | 1,97% | 279.753,00 |
| 04.11.2025 | 312,20 | 317,40 | 311,80 | 315,00 | -0,44% | 211.500,00 |
| 03.11.2025 | 321,40 | 321,40 | 316,40 | 316,40 | -1,74% | 251.487,00 |
| 31.10.2025 | 324,80 | 325,20 | 321,20 | 322,00 | -0,80% | 168.245,00 |
| 30.10.2025 | 325,60 | 326,80 | 323,00 | 324,60 | -0,31% | 160.597,00 |
| 29.10.2025 | 329,20 | 330,00 | 325,00 | 325,60 | -0,91% | 236.704,00 |
| 28.10.2025 | 332,00 | 334,00 | 328,60 | 328,60 | -1,20% | 261.550,00 |
| 27.10.2025 | 332,80 | 334,00 | 330,40 | 332,60 | 0,06% | 235.540,00 |
| 24.10.2025 | 323,00 | 333,20 | 321,40 | 332,40 | 3,17% | 401.185,00 |
| 23.10.2025 | 327,20 | 331,00 | 313,40 | 322,20 | 3,87% | 502.958,00 |
| 22.10.2025 | 309,40 | 311,20 | 306,20 | 310,20 | -0,32% | 290.513,00 |
| 21.10.2025 | 303,00 | 311,20 | 302,60 | 311,20 | 2,64% | 431.377,00 |
| 20.10.2025 | 303,00 | 303,80 | 300,80 | 303,20 | 0,60% | 205.039,00 |
| 17.10.2025 | 300,00 | 304,00 | 297,00 | 301,40 | -0,86% | 327.682,00 |
| 16.10.2025 | 303,40 | 304,60 | 300,60 | 304,00 | 0,80% | 243.405,00 |
| 15.10.2025 | 301,40 | 303,00 | 299,80 | 301,60 | 0,94% | 268.947,00 |
| 14.10.2025 | 297,80 | 298,80 | 293,80 | 298,80 | -0,53% | 264.167,00 |
| 13.10.2025 | 301,00 | 303,00 | 297,20 | 300,40 | 0,13% | 313.050,00 |
| 10.10.2025 | 307,80 | 309,00 | 300,00 | 300,00 | -2,53% | 250.174,00 |
| 09.10.2025 | 307,80 | 312,20 | 306,00 | 307,80 | 0,13% | 377.056,00 |
| 08.10.2025 | 305,00 | 310,80 | 303,60 | 307,40 | 0,72% | 497.793,00 |
| 07.10.2025 | 305,40 | 305,60 | 303,00 | 305,20 | -0,20% | 277.374,00 |
| 06.10.2025 | 302,80 | 305,80 | 299,20 | 305,80 | 0,66% | 506.569,00 |
| 03.10.2025 | 306,40 | 308,80 | 300,60 | 303,80 | -0,98% | 724.127,00 |
| 02.10.2025 | 309,00 | 313,00 | 304,60 | 306,80 | -0,20% | 454.786,00 |
| 01.10.2025 | 304,60 | 307,60 | 301,60 | 307,40 | 0,72% | 411.358,00 |
| 30.09.2025 | 308,80 | 308,80 | 298,60 | 305,20 | -1,48% | 505.633,00 |
| 29.09.2025 | 313,40 | 316,00 | 308,40 | 309,80 | -0,71% | 281.069,00 |
| 26.09.2025 | 310,40 | 312,40 | 309,00 | 312,00 | 0,65% | 199.992,00 |
| 25.09.2025 | 314,80 | 314,80 | 308,80 | 310,00 | -1,52% | 299.776,00 |
| 24.09.2025 | 321,80 | 321,80 | 314,60 | 314,80 | -2,72% | 208.218,00 |
| 23.09.2025 | 322,00 | 327,40 | 321,60 | 323,60 | 0,62% | 207.057,00 |