9,550€
6,11%
Echtzeit-Aktienkurs AB DYNAMICS PLC LS -,01
Bid:
Ask:
Aktienkurse zur AB DYNAMICS PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,33 | 9,73 | 9,18 | 9,55 | 2,41% | - |
| 08.09.2026 | 9,60 | 9,80 | 9,30 | 9,33 | -4,85% | - |
| 07.09.2026 | 9,70 | 9,93 | 9,65 | 9,80 | 0,77% | - |
| 04.09.2026 | 9,90 | 9,98 | 9,68 | 9,73 | -1,77% | 80,00 |
| 03.09.2026 | 9,70 | 9,95 | 9,60 | 9,90 | 2,06% | - |
| 02.09.2026 | 9,78 | 10,00 | 9,63 | 9,70 | -0,51% | - |
| 01.09.2026 | 9,98 | 10,18 | 9,65 | 9,75 | -2,74% | - |
| 31.08.2026 | 10,00 | 10,05 | 9,90 | 10,03 | 0,25% | - |
| 28.08.2026 | 9,88 | 10,18 | 9,78 | 10,00 | 1,27% | - |
| 27.08.2026 | 9,88 | 9,95 | 9,65 | 9,88 | 0,77% | - |
| 26.08.2026 | 9,55 | 10,05 | 9,43 | 9,80 | 2,62% | - |
| 25.08.2026 | 9,43 | 9,68 | 9,38 | 9,55 | 1,33% | - |
| 24.08.2026 | 9,45 | 9,65 | 9,35 | 9,43 | 3,57% | - |
| 21.08.2026 | 9,50 | 9,75 | 9,10 | 9,10 | -3,70% | - |
| 20.08.2026 | 9,15 | 9,65 | 9,15 | 9,45 | 3,28% | - |
| 19.08.2026 | 9,23 | 9,53 | 9,13 | 9,15 | -1,35% | - |
| 18.08.2026 | 9,43 | 9,70 | 9,25 | 9,28 | -2,11% | - |
| 17.08.2026 | 9,68 | 9,73 | 9,43 | 9,48 | -1,81% | - |
| 14.08.2026 | 9,98 | 10,08 | 9,48 | 9,65 | -3,26% | - |
| 13.08.2026 | 9,70 | 9,98 | 9,70 | 9,98 | 6,12% | - |
| 12.08.2026 | 9,53 | 9,88 | 9,40 | 9,40 | 2,17% | - |
| 11.08.2026 | 9,43 | 9,55 | 9,20 | 9,20 | -2,39% | - |
| 10.08.2026 | 9,05 | 9,55 | 9,05 | 9,43 | 4,43% | - |
| 07.08.2026 | 9,03 | 9,05 | 8,75 | 9,03 | 0,00% | - |
| 06.08.2026 | 8,93 | 9,13 | 8,83 | 9,03 | 1,12% | - |
| 05.08.2026 | 8,83 | 9,03 | 8,70 | 8,93 | 1,42% | - |
| 04.08.2026 | 8,95 | 8,98 | 8,65 | 8,80 | -1,40% | - |
| 03.08.2026 | 8,78 | 8,98 | 8,65 | 8,93 | 2,88% | - |
| 31.07.2026 | 8,73 | 8,85 | 8,60 | 8,68 | 0,00% | - |
| 30.07.2026 | 8,43 | 8,70 | 8,38 | 8,68 | 2,97% | - |
| 29.07.2026 | 8,93 | 9,05 | 8,40 | 8,43 | -6,13% | - |
| 28.07.2026 | 12,55 | 12,60 | 8,85 | 8,98 | -28,77% | - |
| 27.07.2026 | 12,55 | 12,80 | 12,35 | 12,60 | 2,86% | - |
| 24.07.2026 | 12,50 | 12,80 | 12,20 | 12,25 | -2,00% | - |
| 23.07.2026 | 12,50 | 13,00 | 12,50 | 12,50 | -0,79% | - |
| 22.07.2026 | 12,35 | 12,80 | 12,25 | 12,60 | 2,02% | - |
| 21.07.2026 | 12,20 | 12,50 | 12,10 | 12,35 | 2,49% | - |
| 20.07.2026 | 12,00 | 12,45 | 11,95 | 12,05 | 0,00% | - |
| 17.07.2026 | 12,10 | 12,35 | 11,95 | 12,05 | 3,88% | - |
| 16.07.2026 | 12,40 | 12,50 | 11,60 | 11,60 | -6,07% | - |
| 15.07.2026 | 11,95 | 12,55 | 11,85 | 12,35 | 2,49% | - |
| 14.07.2026 | 12,10 | 12,50 | 11,90 | 12,05 | -2,03% | - |
| 13.07.2026 | 12,50 | 12,75 | 12,10 | 12,30 | -3,15% | - |
| 10.07.2026 | 12,45 | 12,80 | 12,45 | 12,70 | 2,01% | - |
| 09.07.2026 | 12,65 | 12,65 | 12,35 | 12,45 | 3,75% | - |
| 08.07.2026 | 12,35 | 12,80 | 12,00 | 12,00 | -3,23% | - |
| 07.07.2026 | 12,35 | 12,90 | 12,15 | 12,40 | -0,40% | - |
| 06.07.2026 | 12,60 | 12,90 | 12,30 | 12,45 | -1,58% | - |
| 03.07.2026 | 12,90 | 12,90 | 12,50 | 12,65 | -0,78% | - |
| 02.07.2026 | 12,35 | 12,85 | 12,30 | 12,75 | 2,00% | - |
| 01.07.2026 | 12,40 | 12,80 | 12,10 | 12,50 | 0,81% | - |
| 30.06.2026 | 12,55 | 12,55 | 12,20 | 12,40 | -0,80% | - |
| 29.06.2026 | 12,80 | 12,85 | 12,25 | 12,50 | -1,57% | - |
| 26.06.2026 | 11,90 | 12,90 | 11,85 | 12,70 | 5,39% | - |
| 25.06.2026 | 11,65 | 12,10 | 11,65 | 12,05 | 7,59% | - |
| 24.06.2026 | 11,80 | 12,30 | 10,80 | 11,20 | -5,08% | - |
| 23.06.2026 | 11,65 | 12,00 | 11,65 | 11,80 | -0,42% | - |
| 22.06.2026 | 11,85 | 11,95 | 11,80 | 11,85 | 0,00% | - |
| 19.06.2026 | 12,15 | 12,35 | 11,80 | 11,85 | 1,28% | - |
| 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% | - |