302,600SEK
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 300,60 | 304,40 | 297,00 | 303,00 | 0,13% | 668.747,00 |
| 19.12.2024 | 314,20 | 316,00 | 302,60 | 302,60 | -4,96% | 303.707,00 |
| 18.12.2024 | 317,40 | 320,60 | 314,80 | 318,40 | 0,76% | 268.717,00 |
| 17.12.2024 | 314,80 | 317,20 | 309,20 | 316,00 | 0,25% | 518.687,00 |
| 16.12.2024 | 309,20 | 315,20 | 308,40 | 315,20 | 1,81% | 294.476,00 |
| 13.12.2024 | 306,40 | 311,20 | 306,40 | 309,60 | 1,04% | 255.827,00 |
| 12.12.2024 | 312,60 | 314,00 | 305,80 | 306,40 | -1,98% | 1.193.049,00 |
| 11.12.2024 | 307,40 | 313,20 | 307,40 | 312,60 | 1,10% | 174.089,00 |
| 10.12.2024 | 309,40 | 311,60 | 307,40 | 309,20 | -0,26% | 200.928,00 |
| 09.12.2024 | 315,00 | 316,60 | 309,20 | 310,00 | -1,59% | 245.750,00 |
| 06.12.2024 | 312,00 | 316,60 | 310,00 | 315,00 | 0,64% | 223.989,00 |
| 05.12.2024 | 318,80 | 319,00 | 311,80 | 313,00 | -1,94% | 224.234,00 |
| 04.12.2024 | 313,60 | 320,80 | 313,60 | 319,20 | 1,92% | 471.244,00 |
| 03.12.2024 | 308,80 | 313,60 | 306,60 | 313,20 | 1,69% | 495.882,00 |
| 02.12.2024 | 299,20 | 308,60 | 297,20 | 308,00 | 2,67% | 513.478,00 |
| 29.11.2024 | 301,20 | 302,80 | 299,60 | 300,00 | -0,40% | 345.495,00 |
| 28.11.2024 | 302,20 | 304,80 | 300,00 | 301,20 | 0,40% | 331.445,00 |
| 27.11.2024 | 302,40 | 304,60 | 299,20 | 300,00 | -0,79% | 333.703,00 |
| 26.11.2024 | 299,00 | 305,20 | 298,00 | 302,40 | 0,40% | 392.530,00 |
| 25.11.2024 | 300,00 | 301,20 | 297,60 | 301,20 | 0,94% | 1.915.235,00 |
| 22.11.2024 | 290,40 | 299,00 | 290,40 | 298,40 | 2,75% | 255.314,00 |
| 21.11.2024 | 283,42 | 290,43 | 283,42 | 290,41 | 1,47% | - |
| 20.11.2024 | 291,20 | 294,00 | 285,20 | 286,20 | -1,11% | 151.790,00 |
| 19.11.2024 | 293,40 | 295,80 | 285,20 | 289,40 | -1,03% | 238.250,00 |
| 18.11.2024 | 297,00 | 298,00 | 290,40 | 292,40 | -1,42% | 186.619,00 |
| 15.11.2024 | 300,00 | 300,40 | 295,00 | 296,60 | -1,79% | 191.058,00 |
| 14.11.2024 | 301,20 | 303,00 | 299,40 | 302,00 | 1,00% | 224.069,00 |
| 13.11.2024 | 300,60 | 301,40 | 293,60 | 299,00 | -1,25% | 251.396,00 |
| 12.11.2024 | 305,60 | 307,60 | 301,20 | 302,80 | -2,01% | 220.785,00 |
| 11.11.2024 | 306,20 | 312,00 | 306,20 | 309,00 | 1,64% | 177.107,00 |
| 08.11.2024 | 309,40 | 309,80 | 303,40 | 304,00 | -1,36% | 265.970,00 |
| 07.11.2024 | 303,00 | 313,20 | 303,00 | 308,20 | 1,72% | 319.785,00 |
| 06.11.2024 | 314,40 | 320,00 | 303,00 | 303,00 | -2,82% | 363.284,00 |
| 05.11.2024 | 307,20 | 315,00 | 305,60 | 311,80 | 1,17% | 250.970,00 |
| 04.11.2024 | 301,00 | 309,80 | 301,00 | 308,20 | 2,39% | 251.146,00 |
| 01.11.2024 | 295,60 | 302,40 | 295,60 | 301,00 | 1,90% | 195.738,00 |
| 31.10.2024 | 295,20 | 300,40 | 293,00 | 295,40 | -0,87% | 422.634,00 |
| 30.10.2024 | 299,60 | 303,80 | 297,40 | 298,00 | -0,53% | 304.499,00 |
| 29.10.2024 | 302,00 | 304,40 | 296,40 | 299,60 | -0,53% | 341.942,00 |
| 28.10.2024 | 296,00 | 306,00 | 293,40 | 301,20 | 1,76% | 650.552,00 |
| 25.10.2024 | 281,00 | 298,40 | 281,00 | 296,00 | 5,79% | 535.046,00 |
| 24.10.2024 | 268,00 | 288,40 | 261,60 | 279,80 | -5,35% | 694.083,00 |
| 23.10.2024 | 293,80 | 298,00 | 291,00 | 295,60 | 0,14% | 400.408,00 |
| 22.10.2024 | 295,00 | 296,60 | 288,40 | 295,20 | -0,47% | 265.009,00 |
| 21.10.2024 | 301,80 | 301,80 | 295,40 | 296,60 | -1,92% | 216.725,00 |
| 18.10.2024 | 300,20 | 305,20 | 298,20 | 302,40 | 0,27% | 269.279,00 |
| 17.10.2024 | 300,40 | 304,00 | 299,20 | 301,60 | 0,80% | 204.124,00 |
| 16.10.2024 | 303,20 | 303,20 | 294,00 | 299,20 | -1,70% | 411.416,00 |
| 15.10.2024 | 301,15 | 311,00 | 301,15 | 304,37 | 1,32% | - |
| 14.10.2024 | 298,80 | 300,60 | 294,20 | 300,40 | 0,47% | 306.183,00 |
| 11.10.2024 | 290,20 | 300,00 | 289,80 | 299,00 | 3,17% | 350.401,00 |
| 10.10.2024 | 303,00 | 303,20 | 284,20 | 289,80 | -4,36% | 390.428,00 |
| 09.10.2024 | 299,20 | 303,00 | 296,80 | 303,00 | 1,75% | 347.759,00 |
| 08.10.2024 | 295,20 | 299,20 | 294,80 | 297,80 | 0,27% | 302.105,00 |
| 07.10.2024 | 300,00 | 300,00 | 295,00 | 297,00 | -1,00% | 588.319,00 |
| 04.10.2024 | 303,00 | 304,40 | 299,20 | 300,00 | -1,12% | 360.988,00 |
| 03.10.2024 | 303,80 | 304,60 | 300,80 | 303,40 | -0,65% | 340.455,00 |
| 02.10.2024 | 301,60 | 305,40 | 298,40 | 305,40 | 1,13% | 357.200,00 |
| 01.10.2024 | 304,80 | 308,00 | 301,60 | 302,00 | -0,72% | 593.699,00 |
| 30.09.2024 | 302,80 | 304,20 | 299,40 | 304,20 | 0,46% | 803.658,00 |
| 27.09.2024 | 303,60 | 305,40 | 301,60 | 302,80 | -0,59% | 284.383,00 |
| 26.09.2024 | 303,40 | 305,80 | 302,20 | 304,60 | 1,40% | 406.710,00 |
| 25.09.2024 | 293,60 | 300,40 | 292,20 | 300,40 | 1,14% | 571.361,00 |
| 24.09.2024 | 300,00 | 300,00 | 293,20 | 297,00 | -0,47% | 406.312,00 |
| 23.09.2024 | 301,40 | 303,20 | 297,00 | 298,40 | -2,42% | 833.729,00 |
| 20.09.2024 | 306,60 | 312,20 | 303,80 | 305,80 | -0,84% | 1.046.163,00 |
| 19.09.2024 | 307,60 | 310,20 | 304,80 | 308,40 | 1,38% | 580.468,00 |
| 18.09.2024 | 311,60 | 311,80 | 304,00 | 304,20 | -2,62% | 450.143,00 |
| 17.09.2024 | 312,60 | 315,20 | 311,40 | 312,40 | 0,32% | 331.428,00 |
| 16.09.2024 | 309,80 | 313,00 | 308,20 | 311,40 | 0,19% | 431.377,00 |
| 13.09.2024 | 310,20 | 311,80 | 306,00 | 310,80 | 0,52% | 278.297,00 |
| 12.09.2024 | 308,00 | 310,20 | 305,80 | 309,20 | 2,45% | 258.424,00 |
| 11.09.2024 | 305,00 | 308,00 | 299,00 | 301,80 | -0,72% | 352.861,00 |
| 10.09.2024 | 306,40 | 309,60 | 301,20 | 304,00 | -0,78% | 668.706,00 |
| 09.09.2024 | 305,40 | 308,20 | 305,20 | 306,40 | 1,12% | 239.774,00 |
| 06.09.2024 | 303,40 | 307,60 | 300,20 | 303,00 | -0,33% | 548.974,00 |
| 05.09.2024 | 317,60 | 317,80 | 302,00 | 304,00 | -4,88% | 534.770,00 |
| 04.09.2024 | 317,60 | 322,20 | 314,80 | 319,60 | -1,18% | 419.545,00 |
| 03.09.2024 | 330,80 | 334,40 | 323,00 | 323,40 | -2,71% | 399.375,00 |
| 02.09.2024 | 324,80 | 332,40 | 318,60 | 332,40 | 2,34% | 316.668,00 |
| 30.08.2024 | 326,40 | 331,40 | 323,20 | 324,80 | 0,00% | 10.842.402,00 |
| 29.08.2024 | 325,40 | 326,60 | 318,80 | 324,80 | -0,06% | 459.357,00 |
| 28.08.2024 | 322,00 | 330,00 | 321,60 | 325,00 | 1,56% | 633.486,00 |
| 27.08.2024 | 322,40 | 325,60 | 319,00 | 320,00 | -0,74% | 241.835,00 |
| 26.08.2024 | 325,20 | 325,20 | 318,00 | 322,40 | -1,10% | 242.059,00 |
| 23.08.2024 | 324,00 | 328,00 | 321,80 | 326,00 | 0,18% | 229.042,00 |
| 22.08.2024 | 323,00 | 330,00 | 321,20 | 325,40 | 0,93% | 420.774,00 |
| 21.08.2024 | 322,60 | 326,80 | 319,60 | 322,40 | 0,12% | 358.954,00 |
| 20.08.2024 | 322,20 | 325,00 | 321,00 | 322,00 | 0,06% | 444.867,00 |
| 19.08.2024 | 320,20 | 322,40 | 316,80 | 321,80 | 0,75% | 371.601,00 |
| 16.08.2024 | 323,40 | 325,20 | 319,20 | 319,40 | -1,11% | 576.482,00 |
| 15.08.2024 | 326,00 | 326,80 | 323,00 | 323,00 | -0,49% | 491.901,00 |
| 14.08.2024 | 327,60 | 327,60 | 322,20 | 324,60 | -0,25% | 293.325,00 |
| 13.08.2024 | 327,60 | 329,20 | 324,00 | 325,40 | 0,25% | 438.943,00 |
| 12.08.2024 | 322,60 | 325,20 | 321,00 | 324,60 | 0,93% | 213.060,00 |
| 09.08.2024 | 320,20 | 323,00 | 318,80 | 321,60 | 0,94% | 185.829,00 |
| 08.08.2024 | 315,00 | 319,00 | 311,40 | 318,60 | 0,44% | 189.424,00 |
| 07.08.2024 | 314,40 | 319,80 | 312,40 | 317,20 | 2,06% | 245.053,00 |
| 06.08.2024 | 313,20 | 315,80 | 304,80 | 310,80 | 0,19% | 256.739,00 |
| 05.08.2024 | 305,00 | 313,80 | 298,00 | 310,20 | -2,33% | 627.419,00 |