327,587SEK
-0,55%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 327,40 | 329,40 | 322,60 | 326,20 | -0,97% | 656.651,00 |
| 30.05.2025 | 331,80 | 334,00 | 327,00 | 329,40 | -0,69% | 1.530.374,00 |
| 29.05.2025 | 338,37 | 338,38 | 331,08 | 331,68 | -0,40% | - |
| 28.05.2025 | 332,00 | 335,00 | 332,00 | 333,00 | -0,18% | 226.200,00 |
| 27.05.2025 | 339,60 | 341,00 | 331,80 | 333,60 | -1,77% | 564.771,00 |
| 26.05.2025 | 340,00 | 342,80 | 337,20 | 339,60 | 1,68% | 196.973,00 |
| 23.05.2025 | 336,60 | 340,60 | 325,80 | 334,00 | -0,24% | 323.561,00 |
| 22.05.2025 | 346,00 | 346,00 | 330,20 | 334,80 | -3,90% | 671.438,00 |
| 21.05.2025 | 352,20 | 355,80 | 346,80 | 348,40 | -1,47% | 434.695,00 |
| 20.05.2025 | 357,00 | 357,00 | 350,60 | 353,60 | -0,95% | 592.339,00 |
| 19.05.2025 | 353,80 | 357,00 | 348,00 | 357,00 | 0,28% | 451.788,00 |
| 16.05.2025 | 361,00 | 365,00 | 352,80 | 356,00 | -1,06% | 497.177,00 |
| 15.05.2025 | 348,80 | 362,00 | 340,40 | 359,80 | 2,92% | 1.298.503,00 |
| 14.05.2025 | 351,00 | 352,60 | 347,60 | 349,60 | -0,34% | 521.323,00 |
| 13.05.2025 | 354,80 | 355,80 | 349,00 | 350,80 | -1,13% | 429.327,00 |
| 12.05.2025 | 348,60 | 355,60 | 345,60 | 354,80 | 2,84% | 574.671,00 |
| 09.05.2025 | 344,20 | 347,80 | 343,80 | 345,00 | 0,41% | 246.398,00 |
| 08.05.2025 | 335,40 | 345,40 | 335,40 | 343,60 | 3,18% | 346.019,00 |
| 07.05.2025 | 335,00 | 335,60 | 331,20 | 333,00 | -0,18% | 313.241,00 |
| 06.05.2025 | 330,00 | 333,60 | 325,80 | 333,60 | 1,09% | 310.481,00 |
| 05.05.2025 | 329,40 | 330,80 | 327,00 | 330,00 | 0,18% | 150.913,00 |
| 02.05.2025 | 327,60 | 329,80 | 323,40 | 329,40 | 1,48% | 231.911,00 |
| 30.04.2025 | 319,00 | 324,60 | 315,40 | 324,60 | 2,72% | 272.084,00 |
| 29.04.2025 | 313,40 | 316,60 | 310,60 | 316,00 | 1,15% | 267.802,00 |
| 28.04.2025 | 315,00 | 316,60 | 312,20 | 312,40 | -0,32% | 130.764,00 |
| 25.04.2025 | 310,60 | 316,00 | 307,20 | 313,40 | 1,75% | 173.380,00 |
| 24.04.2025 | 304,60 | 309,00 | 302,40 | 308,00 | 0,72% | 305.957,00 |
| 23.04.2025 | 298,20 | 308,20 | 297,80 | 305,80 | 4,01% | 350.156,00 |
| 22.04.2025 | 294,80 | 295,20 | 285,20 | 294,00 | -0,68% | 312.248,00 |
| 17.04.2025 | 298,00 | 300,00 | 295,20 | 296,00 | -0,87% | 80.645,00 |
| 16.04.2025 | 301,20 | 303,40 | 293,80 | 298,60 | -1,78% | 262.085,00 |
| 15.04.2025 | 294,20 | 304,20 | 293,40 | 304,00 | 3,61% | 208.351,00 |
| 14.04.2025 | 292,40 | 294,60 | 286,00 | 293,40 | 3,09% | 195.841,00 |
| 11.04.2025 | 287,00 | 287,00 | 276,40 | 284,60 | -0,28% | 639.361,00 |
| 10.04.2025 | 303,20 | 304,80 | 284,20 | 285,40 | 5,94% | 429.578,00 |
| 09.04.2025 | 266,60 | 274,40 | 266,00 | 269,40 | -2,81% | 595.284,00 |
| 08.04.2025 | 274,80 | 281,00 | 272,00 | 277,20 | 2,90% | 437.787,00 |
| 07.04.2025 | 255,40 | 290,60 | 254,20 | 269,40 | -3,44% | 718.632,00 |
| 04.04.2025 | 296,80 | 303,40 | 279,00 | 279,00 | -7,00% | 488.911,00 |
| 03.04.2025 | 294,20 | 301,00 | 291,00 | 300,00 | -0,92% | 331.181,00 |
| 02.04.2025 | 296,00 | 302,80 | 294,20 | 302,80 | 2,02% | 301.816,00 |
| 01.04.2025 | 295,40 | 299,40 | 292,00 | 296,80 | 1,37% | 259.071,00 |
| 31.03.2025 | 292,00 | 293,60 | 286,60 | 292,80 | -0,61% | 389.698,00 |
| 28.03.2025 | 296,20 | 298,40 | 292,20 | 294,60 | -1,07% | 172.359,00 |
| 27.03.2025 | 295,00 | 298,00 | 293,00 | 297,80 | -0,33% | 313.751,00 |
| 26.03.2025 | 306,20 | 306,20 | 295,40 | 298,80 | -2,16% | 744.179,00 |
| 25.03.2025 | 306,20 | 307,80 | 301,40 | 305,40 | -0,20% | 187.147,00 |
| 24.03.2025 | 307,40 | 310,80 | 303,40 | 306,00 | 0,00% | 202.971,00 |
| 21.03.2025 | 314,40 | 317,00 | 302,40 | 306,00 | -3,23% | 2.884.013,00 |
| 20.03.2025 | 317,40 | 318,60 | 311,00 | 316,20 | -0,19% | 341.929,00 |
| 19.03.2025 | 310,60 | 319,00 | 310,00 | 316,80 | 1,60% | 430.821,00 |
| 18.03.2025 | 307,00 | 314,00 | 306,60 | 311,80 | 2,23% | 311.067,00 |
| 17.03.2025 | 301,60 | 305,80 | 301,00 | 305,00 | 1,13% | 248.984,00 |
| 14.03.2025 | 295,60 | 302,60 | 295,20 | 301,60 | 2,24% | 235.942,00 |
| 13.03.2025 | 296,20 | 300,40 | 294,60 | 295,00 | -1,07% | 331.103,00 |
| 12.03.2025 | 297,40 | 303,60 | 295,20 | 298,20 | 1,71% | 247.851,00 |
| 11.03.2025 | 304,20 | 305,40 | 293,00 | 293,20 | -2,85% | 347.851,00 |
| 10.03.2025 | 308,60 | 309,00 | 298,40 | 301,80 | -2,20% | 287.937,00 |
| 07.03.2025 | 308,20 | 309,80 | 304,60 | 308,60 | -0,96% | 537.655,00 |
| 06.03.2025 | 318,40 | 319,40 | 307,20 | 311,60 | -2,14% | 836.271,00 |
| 05.03.2025 | 320,00 | 329,00 | 317,80 | 318,40 | 1,40% | 353.417,00 |
| 04.03.2025 | 322,00 | 323,60 | 313,80 | 314,00 | -3,38% | 222.772,00 |
| 03.03.2025 | 324,00 | 330,00 | 323,80 | 325,00 | 0,43% | 382.553,00 |
| 28.02.2025 | 322,00 | 326,80 | 320,20 | 323,60 | -0,37% | 666.004,00 |
| 27.02.2025 | 329,40 | 330,20 | 323,00 | 324,80 | -2,17% | 303.578,00 |
| 26.02.2025 | 330,20 | 334,40 | 330,20 | 332,00 | 1,47% | 288.149,00 |
| 25.02.2025 | 335,80 | 338,60 | 327,20 | 327,20 | -2,97% | 499.975,00 |
| 24.02.2025 | 336,60 | 340,20 | 330,20 | 337,20 | 0,06% | 298.119,00 |
| 21.02.2025 | 342,40 | 345,20 | 335,20 | 337,00 | -1,35% | 344.163,00 |
| 20.02.2025 | 337,60 | 342,80 | 337,20 | 341,60 | 1,18% | 181.080,00 |
| 19.02.2025 | 349,20 | 349,60 | 333,80 | 337,60 | -3,43% | 313.072,00 |
| 18.02.2025 | 349,00 | 351,60 | 346,60 | 349,60 | 1,27% | 319.081,00 |
| 17.02.2025 | 343,80 | 348,00 | 342,80 | 345,20 | 0,41% | 231.386,00 |
| 14.02.2025 | 342,80 | 345,80 | 341,60 | 343,80 | 0,00% | 227.910,00 |
| 13.02.2025 | 335,40 | 343,80 | 335,00 | 343,80 | 3,31% | 206.138,00 |
| 12.02.2025 | 335,00 | 336,40 | 329,00 | 332,80 | -0,30% | 225.076,00 |
| 11.02.2025 | 330,40 | 334,60 | 329,20 | 333,80 | 1,03% | 276.574,00 |
| 10.02.2025 | 323,00 | 331,20 | 322,60 | 330,40 | 2,29% | 244.596,00 |
| 07.02.2025 | 324,40 | 328,00 | 322,80 | 323,00 | -0,43% | 251.241,00 |
| 06.02.2025 | 321,20 | 325,80 | 316,80 | 324,40 | 2,01% | 328.039,00 |
| 05.02.2025 | 315,00 | 320,80 | 311,40 | 318,00 | 1,02% | 338.798,00 |
| 04.02.2025 | 319,20 | 327,80 | 309,80 | 314,80 | -1,93% | 538.972,00 |
| 03.02.2025 | 314,20 | 322,80 | 310,00 | 321,00 | -1,05% | 278.191,00 |
| 31.01.2025 | 319,80 | 326,60 | 318,80 | 324,40 | 1,31% | 298.279,00 |
| 30.01.2025 | 316,00 | 320,20 | 314,40 | 320,20 | 1,72% | 257.495,00 |
| 29.01.2025 | 315,20 | 318,60 | 311,80 | 314,80 | 0,38% | 231.688,00 |
| 28.01.2025 | 311,00 | 316,00 | 310,40 | 313,60 | 0,90% | 222.267,00 |
| 27.01.2025 | 312,00 | 315,20 | 305,20 | 310,80 | -2,57% | 310.001,00 |
| 24.01.2025 | 318,60 | 320,20 | 316,40 | 319,00 | 0,57% | 169.127,00 |
| 23.01.2025 | 317,00 | 318,20 | 312,60 | 317,20 | 0,06% | 197.954,00 |
| 22.01.2025 | 312,00 | 320,80 | 311,60 | 317,00 | 1,73% | 277.789,00 |
| 21.01.2025 | 310,20 | 311,60 | 307,20 | 311,60 | 0,32% | 230.747,00 |
| 20.01.2025 | 308,00 | 313,80 | 307,20 | 310,60 | 0,98% | 146.263,00 |
| 17.01.2025 | 306,20 | 309,80 | 302,80 | 307,60 | -0,13% | 306.173,00 |
| 16.01.2025 | 302,20 | 309,80 | 302,20 | 308,00 | 2,26% | 210.402,00 |
| 15.01.2025 | 290,20 | 302,20 | 289,80 | 301,20 | 4,22% | 254.223,00 |
| 14.01.2025 | 289,40 | 290,80 | 286,40 | 289,00 | 0,28% | 289.754,00 |
| 13.01.2025 | 286,00 | 289,20 | 280,80 | 288,20 | 0,14% | 326.841,00 |
| 10.01.2025 | 290,00 | 295,00 | 287,80 | 287,80 | -0,90% | 205.450,00 |
| 09.01.2025 | 296,40 | 297,80 | 288,60 | 290,40 | -2,22% | 181.094,00 |