21,300€
-1,84%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,50 | 21,50 | 21,10 | 21,30 | -1,84% | - |
| 04.11.2024 | 21,40 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 01.11.2024 | 21,60 | 21,70 | 20,80 | 21,50 | 2,38% | - |
| 31.10.2024 | 22,80 | 22,80 | 20,90 | 21,00 | -8,30% | - |
| 30.10.2024 | 20,15 | 22,90 | 19,80 | 22,90 | 14,50% | - |
| 29.10.2024 | 20,35 | 20,50 | 19,90 | 20,00 | -1,72% | - |
| 28.10.2024 | 20,15 | 20,50 | 19,75 | 20,35 | 0,25% | - |
| 25.10.2024 | 20,65 | 20,70 | 19,80 | 20,30 | -0,98% | - |
| 24.10.2024 | 21,10 | 21,50 | 20,40 | 20,50 | -2,84% | - |
| 23.10.2024 | 21,80 | 21,90 | 21,10 | 21,10 | -2,76% | - |
| 22.10.2024 | 22,10 | 22,40 | 21,40 | 21,70 | -1,36% | - |
| 21.10.2024 | 22,30 | 23,00 | 22,00 | 22,00 | -1,79% | - |
| 18.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 17.10.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 5,05% | - |
| 16.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,11% | - |
| 15.10.2024 | 21,90 | 22,70 | 21,80 | 22,50 | 2,74% | - |
| 14.10.2024 | 21,90 | 22,10 | 21,60 | 21,90 | -0,90% | - |
| 11.10.2024 | 21,90 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 10.10.2024 | 22,10 | 22,10 | 21,70 | 22,10 | 4,25% | - |
| 09.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 08.10.2024 | 22,10 | 22,40 | 21,50 | 21,90 | -0,90% | - |
| 07.10.2024 | 22,60 | 22,60 | 22,00 | 22,10 | -0,90% | - |
| 04.10.2024 | 22,50 | 22,70 | 22,00 | 22,30 | 1,83% | - |
| 03.10.2024 | 22,60 | 22,80 | 21,90 | 21,90 | -3,10% | - |
| 02.10.2024 | 23,10 | 23,10 | 22,50 | 22,60 | -2,16% | - |
| 01.10.2024 | 23,40 | 23,50 | 22,70 | 23,10 | -1,70% | - |
| 30.09.2024 | 23,30 | 23,70 | 23,20 | 23,50 | 0,86% | - |
| 27.09.2024 | 23,30 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 26.09.2024 | 23,60 | 24,20 | 23,10 | 23,20 | 0,43% | - |
| 25.09.2024 | 23,40 | 23,60 | 22,90 | 23,10 | -0,86% | - |
| 24.09.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 23.09.2024 | 23,00 | 23,30 | 22,80 | 23,30 | 0,00% | - |
| 20.09.2024 | 22,80 | 23,50 | 22,70 | 23,30 | 2,19% | - |
| 19.09.2024 | 22,20 | 22,80 | 22,10 | 22,80 | 2,24% | - |
| 18.09.2024 | 21,70 | 22,50 | 21,70 | 22,30 | 5,19% | - |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 16.09.2024 | 22,10 | 22,20 | 21,90 | 21,90 | 3,30% | - |
| 13.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,07% | - |
| 12.09.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -1,78% | - |
| 11.09.2024 | 23,30 | 23,30 | 22,50 | 22,50 | 0,45% | - |
| 10.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 06.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 05.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 04.09.2024 | 24,20 | 24,40 | 24,10 | 24,40 | 4,27% | - |
| 03.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 02.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 30.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 29.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 28.08.2024 | 23,80 | 24,00 | 23,60 | 23,90 | 3,91% | - |
| 27.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 23.08.2024 | 23,50 | 23,70 | 23,40 | 23,70 | 6,76% | - |
| 22.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 21.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 15.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 14.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 13.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 12.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 07.08.2024 | 22,00 | 22,70 | 22,00 | 22,60 | 2,26% | - |
| 06.08.2024 | 21,60 | 22,20 | 21,40 | 22,10 | 2,31% | - |
| 05.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 02.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 01.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 31.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 30.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 29.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 26.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 24.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 23.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 19.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 18.07.2024 | 25,30 | 25,40 | 25,00 | 25,40 | 3,25% | - |
| 17.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 16.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 15.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 11.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 09.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 08.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 05.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 03.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 02.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 01.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 25.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 14.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 12.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 07.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |