309,556SEK
1,76%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 307,53 | 310,11 | 305,12 | 308,06 | 1,27% | - |
| 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 |
| 02.08.2024 | 330,00 | 331,40 | 314,40 | 317,60 | -5,14% | 497.475,00 |
| 01.08.2024 | 344,40 | 346,80 | 334,80 | 334,80 | -2,96% | 229.249,00 |
| 31.07.2024 | 345,20 | 346,80 | 340,80 | 345,00 | 0,94% | 316.015,00 |
| 30.07.2024 | 338,20 | 342,00 | 337,20 | 341,80 | 1,36% | 469.001,00 |
| 29.07.2024 | 340,60 | 341,20 | 337,20 | 337,20 | -0,77% | 200.564,00 |
| 26.07.2024 | 330,40 | 341,40 | 330,40 | 339,80 | 2,78% | 187.209,00 |
| 25.07.2024 | 337,00 | 337,60 | 321,60 | 330,60 | -2,76% | 312.477,00 |
| 24.07.2024 | 340,00 | 340,40 | 337,00 | 340,00 | -0,35% | 260.834,00 |
| 23.07.2024 | 342,60 | 343,00 | 340,80 | 341,20 | 0,35% | 398.093,00 |
| 22.07.2024 | 339,40 | 344,60 | 336,60 | 340,00 | 0,35% | 462.850,00 |
| 19.07.2024 | 337,80 | 339,40 | 333,40 | 338,80 | 0,24% | 508.692,00 |
| 18.07.2024 | 332,80 | 347,80 | 328,60 | 338,00 | 1,56% | 1.144.011,00 |
| 17.07.2024 | 326,40 | 333,60 | 323,40 | 332,80 | 1,71% | 503.076,00 |
| 16.07.2024 | 326,20 | 327,20 | 321,40 | 327,20 | 0,18% | 488.993,00 |
| 15.07.2024 | 328,60 | 332,00 | 320,20 | 326,60 | -1,03% | 441.983,00 |
| 12.07.2024 | 300,20 | 331,40 | 294,80 | 330,00 | 16,03% | 783.213,00 |
| 11.07.2024 | 279,80 | 285,00 | 277,40 | 284,40 | 1,28% | 216.727,00 |
| 10.07.2024 | 283,00 | 285,60 | 279,80 | 280,80 | -0,50% | 228.644,00 |
| 09.07.2024 | 281,80 | 283,80 | 278,00 | 282,20 | 3,75% | 544.435,00 |
| 08.07.2024 | 270,20 | 274,00 | 269,40 | 272,00 | 0,67% | 165.195,00 |
| 05.07.2024 | 271,00 | 274,40 | 268,00 | 270,20 | 0,22% | 103.127,00 |
| 04.07.2024 | 266,60 | 271,40 | 265,40 | 269,60 | 1,97% | 133.939,00 |
| 03.07.2024 | 265,80 | 268,20 | 263,80 | 264,40 | 0,30% | 594.975,00 |
| 02.07.2024 | 264,40 | 265,60 | 259,40 | 263,60 | -0,83% | 386.448,00 |
| 01.07.2024 | 266,40 | 267,40 | 261,40 | 265,80 | 0,91% | 184.288,00 |
| 28.06.2024 | 266,80 | 266,80 | 259,40 | 263,40 | -0,38% | 289.573,00 |
| 27.06.2024 | 265,40 | 266,60 | 262,20 | 264,40 | -0,38% | 223.928,00 |
| 26.06.2024 | 264,00 | 267,60 | 263,00 | 265,40 | 0,53% | 315.432,00 |
| 25.06.2024 | 267,40 | 267,80 | 263,60 | 264,00 | -1,93% | 304.432,00 |
| 24.06.2024 | 273,00 | 274,00 | 266,60 | 269,20 | -1,68% | 369.139,00 |
| 20.06.2024 | 266,40 | 273,80 | 266,20 | 273,80 | 2,78% | 535.388,00 |
| 19.06.2024 | 265,40 | 266,80 | 262,60 | 266,40 | 0,91% | 221.549,00 |
| 18.06.2024 | 269,60 | 270,00 | 261,40 | 264,00 | -0,75% | 251.707,00 |
| 17.06.2024 | 261,80 | 266,00 | 259,00 | 266,00 | 2,62% | 338.378,00 |
| 14.06.2024 | 263,60 | 266,00 | 256,20 | 259,20 | -1,44% | 200.998,00 |
| 13.06.2024 | 269,60 | 269,80 | 262,40 | 263,00 | -2,52% | 243.475,00 |
| 12.06.2024 | 257,40 | 270,80 | 257,20 | 269,80 | 5,06% | 351.749,00 |
| 11.06.2024 | 250,00 | 259,00 | 250,00 | 256,80 | 3,46% | 277.363,00 |
| 10.06.2024 | 250,60 | 250,60 | 244,80 | 248,20 | -1,04% | 155.930,00 |
| 07.06.2024 | 252,20 | 252,20 | 247,80 | 250,80 | 0,64% | 208.576,00 |
| 05.06.2024 | 244,00 | 249,20 | 243,00 | 249,20 | 2,13% | 118.657,00 |
| 04.06.2024 | 243,20 | 245,00 | 240,40 | 244,00 | 0,33% | 129.729,00 |
| 03.06.2024 | 249,80 | 250,80 | 241,60 | 243,20 | -1,94% | 236.577,00 |
| 31.05.2024 | 245,40 | 248,20 | 244,20 | 248,00 | 1,06% | 831.890,00 |
| 30.05.2024 | 242,60 | 247,40 | 242,00 | 245,40 | 0,25% | 170.713,00 |
| 29.05.2024 | 249,80 | 249,80 | 244,60 | 244,80 | -2,16% | 221.770,00 |
| 28.05.2024 | 259,80 | 260,60 | 250,00 | 250,20 | -3,10% | 251.864,00 |
| 27.05.2024 | 258,60 | 259,20 | 255,60 | 258,20 | -0,15% | 105.253,00 |
| 24.05.2024 | 258,20 | 260,40 | 255,80 | 258,60 | -0,46% | 138.861,00 |
| 23.05.2024 | 261,40 | 262,80 | 258,60 | 259,80 | -0,23% | 124.846,00 |
| 22.05.2024 | 257,00 | 261,40 | 256,80 | 260,40 | 2,12% | 167.042,00 |
| 21.05.2024 | 253,60 | 256,40 | 252,00 | 255,00 | 0,24% | 200.894,00 |
| 20.05.2024 | 249,60 | 254,40 | 247,80 | 254,40 | 2,09% | 185.481,00 |
| 17.05.2024 | 242,00 | 249,40 | 240,20 | 249,20 | 3,15% | 344.452,00 |
| 16.05.2024 | 237,00 | 248,20 | 237,00 | 241,60 | -0,17% | 342.380,00 |
| 15.05.2024 | 238,60 | 243,20 | 236,60 | 242,00 | 1,42% | 262.250,00 |
| 14.05.2024 | 240,20 | 242,20 | 237,60 | 238,60 | -1,08% | 332.145,00 |
| 13.05.2024 | 242,80 | 242,80 | 237,80 | 241,20 | -0,66% | 122.199,00 |
| 10.05.2024 | 239,00 | 244,20 | 237,20 | 242,80 | 1,93% | 167.667,00 |
| 08.05.2024 | 234,20 | 240,40 | 233,60 | 238,20 | 1,62% | 174.768,00 |
| 07.05.2024 | 235,20 | 235,20 | 231,00 | 234,40 | 0,43% | 389.504,00 |
| 06.05.2024 | 232,80 | 234,80 | 231,20 | 233,40 | 0,26% | 81.322,00 |
| 03.05.2024 | 228,00 | 235,60 | 228,00 | 232,80 | 1,84% | 146.759,00 |
| 02.05.2024 | 230,80 | 233,40 | 226,60 | 228,60 | -1,80% | 497.573,00 |
| 30.04.2024 | 228,40 | 234,80 | 226,80 | 232,80 | 1,93% | 216.420,00 |
| 29.04.2024 | 232,60 | 232,80 | 226,20 | 228,40 | -1,81% | 363.476,00 |