21,400€
-1,83%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 20,60 | 21,80 | 20,60 | 20,70 | -3,27% | - |
| 31.03.2025 | 22,40 | 22,60 | 21,30 | 21,40 | -4,04% | - |
| 28.03.2025 | 22,00 | 23,00 | 22,00 | 22,30 | -1,76% | - |
| 27.03.2025 | 22,20 | 23,00 | 22,20 | 22,70 | -0,44% | - |
| 26.03.2025 | 22,20 | 23,10 | 22,20 | 22,80 | -0,87% | - |
| 25.03.2025 | 21,60 | 23,00 | 21,60 | 23,00 | 3,14% | - |
| 24.03.2025 | 21,40 | 22,50 | 21,40 | 22,30 | 0,90% | - |
| 21.03.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -1,78% | - |
| 20.03.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 19.03.2025 | 21,40 | 22,30 | 21,40 | 22,20 | 0,91% | - |
| 18.03.2025 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 17.03.2025 | 22,00 | 22,30 | 21,80 | 22,00 | -0,45% | - |
| 14.03.2025 | 21,20 | 22,40 | 21,20 | 22,10 | 0,91% | - |
| 13.03.2025 | 21,20 | 22,30 | 21,20 | 21,90 | 0,00% | - |
| 12.03.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 11.03.2025 | 22,20 | 22,40 | 21,70 | 21,90 | -1,79% | - |
| 10.03.2025 | 21,40 | 22,40 | 21,40 | 22,30 | 1,36% | - |
| 07.03.2025 | 21,80 | 22,10 | 21,50 | 22,00 | 0,46% | - |
| 06.03.2025 | 20,60 | 22,20 | 20,60 | 21,90 | 2,34% | - |
| 05.03.2025 | 21,10 | 21,40 | 21,00 | 21,40 | 1,42% | - |
| 04.03.2025 | 21,40 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 03.03.2025 | 21,30 | 21,80 | 21,30 | 21,30 | 0,00% | - |
| 28.02.2025 | 21,10 | 22,20 | 21,10 | 21,30 | 0,47% | - |
| 27.02.2025 | 21,30 | 21,90 | 20,90 | 21,20 | -0,93% | - |
| 26.02.2025 | 21,90 | 22,20 | 21,40 | 21,40 | -2,28% | - |
| 25.02.2025 | 22,10 | 22,30 | 21,80 | 21,90 | -1,35% | - |
| 24.02.2025 | 21,60 | 22,30 | 21,60 | 22,20 | -0,45% | - |
| 21.02.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 20.02.2025 | 21,40 | 22,10 | 21,40 | 22,10 | 0,00% | - |
| 19.02.2025 | 21,90 | 22,20 | 21,90 | 22,10 | 0,91% | - |
| 18.02.2025 | 21,20 | 22,10 | 21,20 | 21,90 | -0,45% | - |
| 17.02.2025 | 21,70 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 14.02.2025 | 20,80 | 21,90 | 20,80 | 21,80 | 0,93% | - |
| 13.02.2025 | 21,50 | 21,90 | 21,30 | 21,60 | 0,00% | - |
| 12.02.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 0,47% | - |
| 11.02.2025 | 21,50 | 21,60 | 21,00 | 21,50 | -0,46% | - |
| 10.02.2025 | 21,10 | 21,60 | 20,70 | 21,60 | 2,37% | - |
| 07.02.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 06.02.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 05.02.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 04.02.2025 | 21,50 | 21,80 | 21,30 | 21,50 | -0,46% | - |
| 03.02.2025 | 20,00 | 21,70 | 20,00 | 21,60 | 4,35% | - |
| 31.01.2025 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 30.01.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,73% | - |
| 29.01.2025 | 20,80 | 20,90 | 20,40 | 20,55 | -1,20% | - |
| 28.01.2025 | 20,40 | 21,10 | 20,40 | 20,80 | -0,95% | - |
| 27.01.2025 | 21,50 | 21,60 | 20,90 | 21,00 | -2,33% | - |
| 24.01.2025 | 21,30 | 21,60 | 21,30 | 21,50 | 0,47% | - |
| 23.01.2025 | 21,50 | 21,90 | 21,20 | 21,40 | 0,00% | - |
| 22.01.2025 | 20,80 | 21,90 | 20,80 | 21,40 | -0,47% | - |
| 21.01.2025 | 21,40 | 21,90 | 21,40 | 21,50 | 0,00% | - |
| 20.01.2025 | 21,80 | 21,90 | 21,40 | 21,50 | -1,38% | - |
| 17.01.2025 | 22,10 | 22,30 | 21,70 | 21,80 | -1,80% | - |
| 16.01.2025 | 22,20 | 22,30 | 21,50 | 22,20 | -0,45% | - |
| 15.01.2025 | 21,20 | 22,60 | 21,20 | 22,30 | 0,90% | - |
| 14.01.2025 | 21,00 | 22,30 | 21,00 | 22,10 | 0,45% | - |
| 13.01.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 0,46% | - |
| 10.01.2025 | 21,80 | 22,70 | 21,70 | 21,90 | -3,52% | - |
| 09.01.2025 | 22,60 | 22,90 | 22,40 | 22,70 | -0,44% | - |
| 08.01.2025 | 22,00 | 23,00 | 22,00 | 22,80 | 0,00% | - |
| 07.01.2025 | 23,40 | 23,50 | 22,50 | 22,80 | -1,30% | 10,00 |
| 06.01.2025 | 23,50 | 23,50 | 22,80 | 23,10 | -1,70% | - |
| 03.01.2025 | 23,40 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 02.01.2025 | 23,90 | 24,00 | 23,40 | 23,50 | -1,26% | - |
| 30.12.2024 | 24,00 | 24,20 | 23,80 | 23,80 | -1,24% | - |
| 27.12.2024 | 24,20 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 23.12.2024 | 23,80 | 24,10 | 23,80 | 24,00 | 0,42% | - |
| 20.12.2024 | 24,20 | 24,20 | 23,50 | 23,90 | -1,24% | - |
| 19.12.2024 | 24,20 | 24,30 | 23,80 | 24,20 | 0,00% | - |
| 18.12.2024 | 23,50 | 24,40 | 23,30 | 24,20 | 2,54% | - |