12,500€
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 12,60 | 13,30 | 12,50 | 12,50 | 0,00% | - |
| 09.04.2026 | 12,80 | 13,05 | 12,50 | 12,50 | -2,34% | - |
| 08.04.2026 | 12,40 | 13,05 | 12,20 | 12,80 | 9,40% | - |
| 07.04.2026 | 11,95 | 12,40 | 11,70 | 11,70 | -2,09% | - |
| 02.04.2026 | 12,30 | 12,55 | 11,70 | 11,95 | -5,16% | - |
| 01.04.2026 | 12,50 | 12,60 | 12,25 | 12,60 | 1,61% | - |
| 31.03.2026 | 11,95 | 12,50 | 11,95 | 12,40 | 10,71% | - |
| 30.03.2026 | 11,90 | 12,30 | 11,20 | 11,20 | -5,88% | - |
| 27.03.2026 | 12,10 | 12,45 | 11,70 | 11,90 | 4,39% | - |
| 26.03.2026 | 12,90 | 12,90 | 11,40 | 11,40 | -6,56% | - |
| 25.03.2026 | 12,95 | 13,10 | 12,20 | 12,20 | -5,79% | - |
| 24.03.2026 | 12,70 | 13,15 | 12,40 | 12,95 | 7,92% | - |
| 23.03.2026 | 12,60 | 12,90 | 12,00 | 12,00 | -6,25% | - |
| 20.03.2026 | 13,05 | 13,25 | 12,40 | 12,80 | 4,07% | - |
| 19.03.2026 | 13,45 | 13,60 | 12,30 | 12,30 | -8,21% | - |
| 18.03.2026 | 13,40 | 14,00 | 13,25 | 13,40 | 1,13% | - |
| 17.03.2026 | 13,25 | 13,40 | 13,05 | 13,25 | -0,75% | - |
| 16.03.2026 | 13,45 | 13,65 | 13,05 | 13,35 | 0,00% | - |
| 13.03.2026 | 13,80 | 14,50 | 13,35 | 13,35 | -3,26% | - |
| 12.03.2026 | 14,50 | 14,60 | 13,70 | 13,80 | -1,43% | - |
| 11.03.2026 | 14,90 | 15,10 | 14,00 | 14,00 | 0,00% | - |
| 10.03.2026 | 14,65 | 15,10 | 14,00 | 14,00 | -4,76% | - |
| 09.03.2026 | 14,70 | 14,95 | 14,40 | 14,70 | 5,76% | - |
| 06.03.2026 | 14,70 | 15,00 | 13,90 | 13,90 | 0,00% | - |
| 05.03.2026 | 14,60 | 14,95 | 13,90 | 13,90 | 0,00% | - |
| 04.03.2026 | 14,55 | 14,80 | 13,90 | 13,90 | 0,72% | - |
| 03.03.2026 | 14,75 | 15,05 | 13,80 | 13,80 | -2,13% | - |
| 02.03.2026 | 15,05 | 15,10 | 14,10 | 14,10 | 0,00% | - |
| 27.02.2026 | 15,20 | 15,50 | 14,10 | 14,10 | -4,73% | - |
| 26.02.2026 | 15,00 | 15,45 | 14,80 | 14,80 | 4,23% | - |
| 25.02.2026 | 14,95 | 15,05 | 14,20 | 14,20 | -5,02% | - |
| 24.02.2026 | 14,80 | 15,10 | 14,75 | 14,95 | 7,55% | - |
| 23.02.2026 | 14,90 | 14,90 | 13,90 | 13,90 | -2,11% | - |
| 20.02.2026 | 14,85 | 15,30 | 14,20 | 14,20 | 1,43% | - |
| 19.02.2026 | 14,30 | 15,10 | 14,00 | 14,00 | 6,87% | 11.808,00 |
| 17.02.2026 | 14,35 | 14,55 | 13,10 | 13,10 | -9,34% | - |
| 16.02.2026 | 14,50 | 14,75 | 14,40 | 14,45 | 3,96% | 400,00 |
| 12.02.2026 | 14,65 | 14,90 | 13,90 | 13,90 | 0,00% | - |
| 11.02.2026 | 14,75 | 15,00 | 13,90 | 13,90 | -5,76% | - |
| 10.02.2026 | 14,80 | 14,80 | 14,75 | 14,75 | -0,34% | - |
| 09.02.2026 | 15,15 | 15,15 | 14,70 | 14,80 | -1,99% | - |
| 06.02.2026 | 14,95 | 15,15 | 14,95 | 15,10 | 1,00% | - |
| 05.02.2026 | 15,25 | 15,25 | 14,95 | 14,95 | -1,97% | - |
| 04.02.2026 | 15,40 | 15,40 | 14,90 | 15,25 | 2,35% | - |
| 03.02.2026 | 15,25 | 15,40 | 14,90 | 14,90 | -1,00% | - |
| 02.02.2026 | 14,85 | 15,05 | 14,85 | 15,05 | 0,00% | - |
| 30.01.2026 | 14,80 | 15,10 | 14,80 | 15,05 | 1,01% | - |
| 29.01.2026 | 15,15 | 15,40 | 14,80 | 14,90 | -2,30% | - |
| 28.01.2026 | 14,90 | 15,50 | 14,80 | 15,25 | 4,10% | - |
| 27.01.2026 | 14,50 | 14,65 | 14,50 | 14,65 | 1,03% | - |
| 26.01.2026 | 14,50 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 23.01.2026 | 14,60 | 14,85 | 14,35 | 14,40 | 4,35% | - |
| 22.01.2026 | 14,40 | 14,95 | 13,80 | 13,80 | -4,17% | - |
| 21.01.2026 | 14,25 | 14,70 | 14,25 | 14,40 | 1,05% | - |
| 20.01.2026 | 14,95 | 15,45 | 14,25 | 14,25 | -5,32% | - |
| 19.01.2026 | 15,15 | 15,65 | 15,05 | 15,05 | -2,59% | - |
| 16.01.2026 | 15,35 | 15,65 | 15,35 | 15,45 | -0,96% | - |
| 15.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | - |
| 14.01.2026 | 15,30 | 15,70 | 14,70 | 14,70 | -2,00% | - |
| 13.01.2026 | 15,05 | 15,35 | 15,00 | 15,00 | -0,33% | - |
| 12.01.2026 | 15,40 | 15,70 | 15,00 | 15,05 | -2,27% | - |
| 09.01.2026 | 15,35 | 15,50 | 15,05 | 15,40 | 0,33% | - |
| 08.01.2026 | 15,40 | 15,55 | 15,35 | 15,35 | 5,86% | - |
| 07.01.2026 | 15,15 | 15,50 | 14,50 | 14,50 | 1,40% | - |
| 06.01.2026 | 15,15 | 15,30 | 14,30 | 14,30 | -5,61% | - |
| 05.01.2026 | 15,15 | 15,30 | 14,90 | 15,15 | 5,21% | - |
| 02.01.2026 | 14,95 | 15,15 | 14,40 | 14,40 | -0,69% | - |
| 29.12.2025 | 14,95 | 15,00 | 14,50 | 14,50 | -5,84% | - |
| 22.12.2025 | 15,15 | 15,40 | 14,75 | 15,40 | 4,76% | - |
| 17.12.2025 | 15,00 | 15,45 | 14,70 | 14,70 | -2,65% | - |
| 16.12.2025 | 15,05 | 15,45 | 14,95 | 15,10 | 2,37% | - |
| 15.12.2025 | 14,95 | 14,95 | 14,70 | 14,75 | -2,64% | - |
| 12.12.2025 | 14,90 | 15,20 | 14,90 | 15,15 | 2,02% | - |
| 09.12.2025 | 15,10 | 15,10 | 14,80 | 14,85 | -0,34% | - |
| 08.12.2025 | 15,05 | 15,10 | 14,85 | 14,90 | 1,02% | - |
| 05.12.2025 | 15,05 | 15,15 | 14,70 | 14,75 | 2,43% | - |
| 03.12.2025 | 15,25 | 15,25 | 14,40 | 14,40 | 0,00% | - |
| 02.12.2025 | 15,25 | 15,30 | 14,40 | 14,40 | -7,69% | - |
| 01.12.2025 | 15,10 | 15,60 | 14,90 | 15,60 | 6,85% | 189,00 |
| 28.11.2025 | 14,95 | 15,20 | 14,60 | 14,60 | -3,63% | - |
| 27.11.2025 | 14,90 | 15,25 | 14,85 | 15,15 | 4,48% | - |
| 26.11.2025 | 15,00 | 15,15 | 14,50 | 14,50 | 5,07% | - |
| 24.11.2025 | 14,30 | 14,75 | 13,80 | 13,80 | -2,13% | - |
| 20.11.2025 | 14,60 | 14,75 | 14,10 | 14,10 | -0,70% | - |
| 19.11.2025 | 14,20 | 14,80 | 14,20 | 14,20 | 1,43% | - |
| 18.11.2025 | 14,20 | 14,45 | 14,00 | 14,00 | 0,00% | - |
| 17.11.2025 | 14,20 | 14,50 | 14,00 | 14,00 | 2,19% | - |
| 14.11.2025 | 13,95 | 14,10 | 13,55 | 13,70 | -4,20% | - |
| 12.11.2025 | 15,05 | 15,05 | 14,30 | 14,30 | -1,38% | 40,00 |
| 11.11.2025 | 14,90 | 15,35 | 14,50 | 14,50 | 0,00% | - |
| 10.11.2025 | 14,80 | 15,20 | 14,50 | 14,50 | 0,35% | - |
| 07.11.2025 | 14,50 | 14,65 | 14,25 | 14,45 | 3,96% | - |
| 06.11.2025 | 14,35 | 14,50 | 13,90 | 13,90 | 0,00% | - |
| 05.11.2025 | 14,40 | 14,75 | 13,90 | 13,90 | 0,00% | - |
| 04.11.2025 | 14,60 | 14,60 | 13,90 | 13,90 | 0,72% | - |
| 03.11.2025 | 14,40 | 15,00 | 13,80 | 13,80 | -5,15% | - |
| 31.10.2025 | 14,60 | 15,00 | 14,55 | 14,55 | 1,04% | - |
| 30.10.2025 | 14,70 | 15,05 | 14,40 | 14,40 | 0,00% | - |
| 29.10.2025 | 14,95 | 15,05 | 14,40 | 14,40 | -0,69% | - |
| 28.10.2025 | 15,20 | 15,20 | 14,50 | 14,50 | -3,33% | - |