11,700€
-0,85%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,25 | 12,45 | 11,70 | 11,70 | -4,10% | - |
| 17.06.2026 | 12,25 | 12,60 | 12,20 | 12,20 | 0,00% | - |
| 16.06.2026 | 12,15 | 12,55 | 12,15 | 12,20 | 0,83% | - |
| 15.06.2026 | 12,30 | 12,65 | 12,05 | 12,10 | 4,31% | - |
| 12.06.2026 | 12,10 | 12,50 | 11,60 | 11,60 | 1,75% | - |
| 11.06.2026 | 12,10 | 12,35 | 11,40 | 11,40 | -7,32% | - |
| 10.06.2026 | 12,20 | 12,60 | 11,90 | 12,30 | 0,82% | - |
| 09.06.2026 | 13,10 | 13,10 | 12,05 | 12,20 | -5,06% | - |
| 08.06.2026 | 12,90 | 13,10 | 12,50 | 12,85 | -2,28% | - |
| 05.06.2026 | 13,30 | 13,30 | 12,85 | 13,15 | 3,54% | - |
| 04.06.2026 | 13,20 | 13,40 | 12,70 | 12,70 | -3,79% | 2,00 |
| 03.06.2026 | 13,20 | 13,40 | 12,65 | 13,20 | 0,00% | 9.438,00 |
| 02.06.2026 | 13,10 | 14,05 | 13,10 | 13,20 | -0,38% | - |
| 01.06.2026 | 13,15 | 13,50 | 12,90 | 13,25 | 4,74% | - |
| 29.05.2026 | 12,65 | 13,20 | 12,60 | 12,65 | -1,17% | - |
| 28.05.2026 | 12,85 | 13,10 | 12,55 | 12,80 | -0,39% | - |
| 27.05.2026 | 12,60 | 13,15 | 12,60 | 12,85 | 1,98% | - |
| 26.05.2026 | 12,60 | 12,65 | 12,40 | 12,60 | 0,00% | - |
| 25.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 21.05.2026 | 12,65 | 12,85 | 11,90 | 11,90 | 0,00% | - |
| 20.05.2026 | 12,10 | 12,70 | 11,90 | 11,90 | 3,48% | - |
| 19.05.2026 | 12,30 | 12,50 | 11,50 | 11,50 | -5,74% | - |
| 18.05.2026 | 12,10 | 12,45 | 11,95 | 12,20 | 7,02% | - |
| 15.05.2026 | 11,80 | 12,25 | 11,40 | 11,40 | 1,79% | - |
| 14.05.2026 | 11,85 | 12,10 | 11,20 | 11,20 | 0,00% | - |
| 13.05.2026 | 11,85 | 12,05 | 11,20 | 11,20 | -4,68% | - |
| 12.05.2026 | 11,55 | 11,80 | 11,35 | 11,75 | 7,80% | 6.400,00 |
| 11.05.2026 | 11,65 | 11,80 | 10,90 | 10,90 | -0,91% | - |
| 08.05.2026 | 11,90 | 11,90 | 11,00 | 11,00 | -1,79% | - |
| 07.05.2026 | 11,75 | 12,00 | 11,20 | 11,20 | 0,00% | - |
| 06.05.2026 | 11,45 | 11,90 | 11,20 | 11,20 | -1,32% | - |
| 05.05.2026 | 11,45 | 11,55 | 11,30 | 11,35 | -0,87% | - |
| 04.05.2026 | 11,40 | 11,45 | 11,30 | 11,45 | 1,33% | - |
| 30.04.2026 | 11,55 | 11,90 | 11,25 | 11,30 | -1,74% | - |
| 29.04.2026 | 12,10 | 12,40 | 11,50 | 11,50 | 0,88% | - |
| 28.04.2026 | 11,95 | 12,30 | 11,40 | 11,40 | -8,80% | - |
| 27.04.2026 | 12,30 | 12,50 | 11,95 | 12,50 | 0,81% | - |
| 24.04.2026 | 11,90 | 12,50 | 11,85 | 12,40 | 4,20% | - |
| 23.04.2026 | 12,40 | 12,60 | 11,85 | 11,90 | -6,67% | - |
| 22.04.2026 | 12,60 | 12,85 | 12,60 | 12,75 | 6,25% | - |
| 21.04.2026 | 12,75 | 12,95 | 12,00 | 12,00 | -5,88% | - |
| 20.04.2026 | 12,85 | 13,10 | 12,40 | 12,75 | 5,37% | - |
| 17.04.2026 | 12,90 | 13,05 | 12,10 | 12,10 | -4,35% | - |
| 16.04.2026 | 13,10 | 13,10 | 12,60 | 12,65 | -2,69% | - |
| 15.04.2026 | 12,90 | 13,15 | 12,70 | 13,00 | 6,56% | - |
| 14.04.2026 | 13,25 | 13,55 | 12,20 | 12,20 | -7,92% | - |
| 13.04.2026 | 13,25 | 13,35 | 12,80 | 13,25 | 6,00% | - |
| 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 | -7,28% | 11.808,00 |
| 18.02.2026 | 13,90 | 15,10 | 13,90 | 15,10 | 15,27% | 200,00 |
| 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 |
| 13.02.2026 | 14,70 | 14,95 | 13,90 | 13,90 | 0,00% | - |
| 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% | - |