15,600€
1,30%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,15 | 16,25 | 15,85 | 16,25 | 2,85% | - |
| 21.08.2025 | 16,25 | 16,35 | 15,70 | 15,80 | -3,95% | - |
| 20.08.2025 | 16,25 | 16,55 | 15,90 | 16,45 | 0,92% | - |
| 19.08.2025 | 16,60 | 16,65 | 16,15 | 16,30 | -0,31% | - |
| 18.08.2025 | 16,60 | 16,80 | 16,35 | 16,35 | -1,51% | - |
| 15.08.2025 | 16,65 | 17,00 | 16,55 | 16,60 | -1,48% | - |
| 14.08.2025 | 16,70 | 16,95 | 16,65 | 16,85 | 0,90% | - |
| 13.08.2025 | 16,75 | 16,80 | 16,65 | 16,70 | 0,00% | - |
| 12.08.2025 | 16,75 | 16,85 | 16,60 | 16,70 | 0,91% | - |
| 11.08.2025 | 16,45 | 16,60 | 16,40 | 16,55 | 0,30% | - |
| 08.08.2025 | 16,35 | 16,55 | 16,35 | 16,50 | 0,00% | - |
| 07.08.2025 | 15,85 | 16,60 | 15,85 | 16,50 | 3,45% | - |
| 06.08.2025 | 15,75 | 16,55 | 15,75 | 15,95 | 1,59% | 100,00 |
| 05.08.2025 | 16,55 | 16,55 | 15,70 | 15,70 | -3,98% | - |
| 04.08.2025 | 16,00 | 16,65 | 16,00 | 16,35 | 1,87% | - |
| 01.08.2025 | 17,00 | 17,05 | 16,05 | 16,05 | -4,46% | - |
| 31.07.2025 | 16,70 | 17,10 | 16,65 | 16,80 | 0,30% | - |
| 30.07.2025 | 17,15 | 17,15 | 16,70 | 16,75 | -1,47% | - |
| 29.07.2025 | 16,45 | 17,40 | 16,40 | 17,00 | 3,34% | - |
| 28.07.2025 | 16,10 | 17,15 | 16,10 | 16,45 | -1,20% | - |
| 25.07.2025 | 16,90 | 17,35 | 16,65 | 16,65 | -1,48% | - |
| 24.07.2025 | 17,50 | 17,55 | 16,90 | 16,90 | -0,29% | - |
| 23.07.2025 | 17,60 | 17,60 | 16,95 | 16,95 | -1,74% | - |
| 22.07.2025 | 17,20 | 17,60 | 17,20 | 17,25 | -0,29% | - |
| 21.07.2025 | 17,35 | 17,60 | 17,20 | 17,30 | -0,29% | - |
| 18.07.2025 | 17,60 | 17,70 | 16,80 | 17,35 | -1,14% | - |
| 17.07.2025 | 17,45 | 17,65 | 17,35 | 17,55 | 3,24% | - |
| 16.07.2025 | 17,55 | 17,65 | 17,00 | 17,00 | -3,13% | - |
| 15.07.2025 | 17,55 | 17,75 | 17,35 | 17,55 | -0,85% | - |
| 14.07.2025 | 18,00 | 18,00 | 17,35 | 17,70 | -1,12% | - |
| 11.07.2025 | 18,10 | 18,10 | 17,85 | 17,90 | 0,00% | - |
| 10.07.2025 | 18,10 | 18,15 | 17,85 | 17,90 | 0,56% | - |
| 09.07.2025 | 18,50 | 18,55 | 17,30 | 17,80 | -2,73% | - |
| 08.07.2025 | 19,60 | 19,60 | 18,20 | 18,30 | -6,39% | - |
| 07.07.2025 | 19,70 | 19,85 | 19,30 | 19,55 | 0,26% | - |
| 04.07.2025 | 19,80 | 19,80 | 19,40 | 19,50 | 0,26% | - |
| 03.07.2025 | 19,80 | 20,10 | 19,25 | 19,45 | 0,26% | - |
| 02.07.2025 | 20,50 | 20,50 | 19,35 | 19,40 | -7,18% | - |
| 01.07.2025 | 20,50 | 20,90 | 20,00 | 20,90 | 0,97% | - |
| 30.06.2025 | 20,20 | 20,90 | 20,20 | 20,70 | 0,49% | - |
| 27.06.2025 | 19,60 | 20,60 | 19,60 | 20,60 | 1,23% | - |
| 26.06.2025 | 18,60 | 20,35 | 18,60 | 20,35 | 5,44% | - |
| 25.06.2025 | 18,30 | 19,40 | 18,30 | 19,30 | 0,78% | - |
| 24.06.2025 | 18,60 | 19,60 | 18,60 | 19,15 | -0,52% | - |
| 23.06.2025 | 19,20 | 20,00 | 19,15 | 19,25 | -3,51% | - |
| 20.06.2025 | 20,15 | 20,60 | 19,90 | 19,95 | -1,48% | - |
| 19.06.2025 | 20,50 | 20,70 | 20,10 | 20,25 | -1,46% | - |
| 18.06.2025 | 19,90 | 20,80 | 19,90 | 20,55 | 0,24% | - |
| 17.06.2025 | 20,20 | 21,20 | 20,20 | 20,50 | -1,91% | - |
| 16.06.2025 | 20,90 | 21,10 | 20,50 | 20,90 | -0,48% | - |
| 13.06.2025 | 20,90 | 21,20 | 20,60 | 21,00 | 0,48% | - |
| 12.06.2025 | 20,20 | 21,20 | 20,20 | 20,90 | -0,48% | - |
| 11.06.2025 | 20,20 | 21,30 | 20,20 | 21,00 | 0,00% | - |
| 10.06.2025 | 20,90 | 21,50 | 20,70 | 21,00 | 0,00% | - |
| 09.06.2025 | 20,20 | 21,20 | 20,20 | 21,00 | 0,00% | - |
| 06.06.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 05.06.2025 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 04.06.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,24% | - |
| 03.06.2025 | 20,20 | 21,00 | 20,20 | 20,85 | -0,24% | - |
| 02.06.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 30.05.2025 | 20,00 | 21,30 | 20,00 | 20,80 | 0,48% | - |
| 29.05.2025 | 20,00 | 21,00 | 20,00 | 20,70 | 0,49% | - |
| 28.05.2025 | 20,00 | 21,10 | 19,90 | 20,60 | -0,96% | - |
| 27.05.2025 | 20,60 | 21,60 | 20,50 | 20,80 | -2,35% | - |
| 26.05.2025 | 20,60 | 21,30 | 20,60 | 21,30 | 0,00% | - |
| 23.05.2025 | 21,90 | 22,10 | 20,80 | 21,30 | -3,62% | - |
| 22.05.2025 | 21,20 | 22,10 | 21,20 | 22,10 | 0,45% | - |
| 21.05.2025 | 22,40 | 22,40 | 21,70 | 22,00 | -2,22% | - |
| 20.05.2025 | 21,60 | 22,50 | 21,60 | 22,50 | 0,90% | - |
| 19.05.2025 | 21,60 | 22,50 | 21,60 | 22,30 | -0,89% | - |
| 16.05.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 15.05.2025 | 21,60 | 22,40 | 21,60 | 22,20 | -0,45% | - |
| 14.05.2025 | 21,40 | 22,50 | 21,40 | 22,30 | 0,45% | - |
| 13.05.2025 | 22,40 | 23,60 | 21,90 | 22,20 | -0,89% | - |
| 12.05.2025 | 22,10 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 09.05.2025 | 21,40 | 22,30 | 21,40 | 22,00 | -0,90% | - |
| 08.05.2025 | 21,00 | 22,30 | 21,00 | 22,20 | 1,37% | - |
| 07.05.2025 | 21,70 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 06.05.2025 | 21,40 | 22,10 | 21,40 | 21,80 | -1,36% | - |
| 05.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 02.05.2025 | 22,00 | 22,00 | 21,40 | 22,00 | 6,28% | - |
| 30.04.2025 | 20,70 | 20,70 | 20,40 | 20,70 | 0,24% | - |
| 29.04.2025 | 20,00 | 20,70 | 20,00 | 20,65 | 0,98% | - |
| 28.04.2025 | 19,20 | 20,80 | 19,20 | 20,45 | 2,25% | 80,00 |
| 25.04.2025 | 20,60 | 20,60 | 19,75 | 20,00 | -2,20% | - |
| 24.04.2025 | 20,00 | 20,70 | 20,00 | 20,45 | -0,73% | - |
| 23.04.2025 | 20,05 | 20,80 | 19,80 | 20,60 | 2,49% | - |
| 22.04.2025 | 18,95 | 20,15 | 18,60 | 20,10 | 5,51% | - |
| 17.04.2025 | 18,80 | 19,10 | 18,40 | 19,05 | 1,06% | - |
| 16.04.2025 | 18,00 | 18,90 | 18,00 | 18,85 | 1,34% | - |
| 15.04.2025 | 18,75 | 18,90 | 18,20 | 18,60 | -0,53% | - |
| 14.04.2025 | 17,60 | 18,75 | 17,60 | 18,70 | 2,19% | - |
| 11.04.2025 | 17,95 | 18,40 | 17,85 | 18,30 | 1,67% | - |
| 10.04.2025 | 18,30 | 19,65 | 18,00 | 18,00 | -1,91% | - |
| 09.04.2025 | 17,60 | 18,35 | 17,30 | 18,35 | 3,38% | - |
| 08.04.2025 | 17,45 | 17,90 | 17,40 | 17,75 | 1,72% | - |
| 07.04.2025 | 17,90 | 18,60 | 17,40 | 17,45 | -6,43% | - |
| 04.04.2025 | 19,50 | 20,40 | 18,25 | 18,65 | -8,35% | - |
| 03.04.2025 | 19,90 | 20,70 | 19,90 | 20,35 | -0,73% | - |
| 02.04.2025 | 20,70 | 20,80 | 20,25 | 20,50 | -0,97% | - |