14,100€
-7,84%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,05 | 15,50 | 14,95 | 15,00 | -1,96% | - |
| 26.02.2026 | 15,05 | 15,45 | 14,85 | 15,30 | 2,34% | - |
| 25.02.2026 | 15,00 | 15,05 | 14,75 | 14,95 | -0,33% | - |
| 24.02.2026 | 14,90 | 15,10 | 14,85 | 15,00 | 0,67% | - |
| 23.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 20.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 1,40% | - |
| 19.02.2026 | 13,50 | 14,30 | 13,50 | 14,30 | 1,42% | - |
| 18.02.2026 | 13,10 | 14,10 | 13,10 | 14,10 | 3,68% | - |
| 17.02.2026 | 13,70 | 13,90 | 13,60 | 13,60 | -2,86% | - |
| 16.02.2026 | 13,70 | 14,00 | 13,70 | 14,00 | -2,10% | - |
| 13.02.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 0,00% | - |
| 12.02.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 0,00% | - |
| 11.02.2026 | 14,00 | 14,30 | 14,00 | 14,30 | -0,69% | - |
| 10.02.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 0,70% | - |
| 09.02.2026 | 14,20 | 14,50 | 14,20 | 14,30 | -2,05% | - |
| 06.02.2026 | 14,10 | 14,60 | 14,10 | 14,60 | 0,00% | - |
| 05.02.2026 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | - |
| 04.02.2026 | 14,60 | 14,80 | 14,60 | 14,70 | -6,96% | - |
| 03.02.2026 | 14,40 | 15,80 | 14,40 | 15,80 | 8,97% | 99,00 |
| 02.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 0,00% | - |
| 30.01.2026 | 14,10 | 14,50 | 14,10 | 14,50 | -2,03% | - |
| 29.01.2026 | 14,20 | 14,80 | 14,20 | 14,80 | -0,67% | - |
| 28.01.2026 | 14,00 | 14,90 | 14,00 | 14,90 | 3,47% | - |
| 27.01.2026 | 13,70 | 14,40 | 13,70 | 14,40 | 2,13% | - |
| 26.01.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 0,71% | - |
| 23.01.2026 | 13,80 | 14,20 | 13,80 | 14,00 | 0,00% | - |
| 22.01.2026 | 13,60 | 14,30 | 13,60 | 14,00 | 0,72% | - |
| 21.01.2026 | 13,50 | 14,00 | 13,50 | 13,90 | -0,71% | - |
| 20.01.2026 | 14,60 | 14,60 | 14,00 | 14,00 | -11,39% | - |
| 19.01.2026 | 14,60 | 15,80 | 14,60 | 15,80 | 4,64% | 112,00 |
| 16.01.2026 | 14,60 | 15,10 | 14,60 | 15,10 | 1,34% | - |
| 15.01.2026 | 14,70 | 14,90 | 14,70 | 14,90 | -0,67% | - |
| 14.01.2026 | 14,40 | 15,00 | 14,40 | 15,00 | 2,04% | - |
| 13.01.2026 | 14,20 | 15,60 | 14,20 | 14,70 | -0,68% | 2,00 |
| 12.01.2026 | 14,50 | 14,90 | 14,50 | 14,80 | 0,00% | - |
| 09.01.2026 | 14,50 | 14,90 | 14,50 | 14,80 | -0,67% | - |
| 08.01.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 1,36% | - |
| 07.01.2026 | 14,30 | 15,80 | 14,30 | 14,70 | 0,00% | 13,00 |
| 06.01.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 0,68% | - |
| 05.01.2026 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 02.01.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 30.12.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 29.12.2025 | 13,80 | 14,30 | 13,80 | 14,30 | -1,38% | - |
| 23.12.2025 | 14,20 | 15,30 | 14,20 | 14,50 | 1,40% | 15,00 |
| 22.12.2025 | 14,10 | 14,30 | 14,10 | 14,30 | -0,69% | - |
| 19.12.2025 | 14,30 | 14,60 | 14,30 | 14,40 | 0,70% | - |
| 18.12.2025 | 14,30 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 17.12.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 0,69% | - |
| 16.12.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 1,41% | - |
| 15.12.2025 | 13,80 | 14,20 | 13,80 | 14,20 | -1,39% | - |
| 12.12.2025 | 14,10 | 14,50 | 14,10 | 14,40 | 0,70% | - |
| 11.12.2025 | 14,00 | 14,30 | 14,00 | 14,30 | -1,38% | - |
| 10.12.2025 | 14,20 | 14,60 | 14,20 | 14,50 | 0,69% | - |
| 09.12.2025 | 13,90 | 14,40 | 13,90 | 14,40 | -0,69% | - |
| 08.12.2025 | 15,30 | 15,30 | 14,50 | 14,50 | 1,40% | 51,00 |
| 05.12.2025 | 14,10 | 14,40 | 14,10 | 14,30 | -1,38% | - |
| 04.12.2025 | 14,10 | 14,50 | 14,10 | 14,50 | -0,68% | - |
| 03.12.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | - |
| 02.12.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | - |
| 01.12.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | - |
| 28.11.2025 | 14,10 | 14,50 | 14,10 | 14,50 | -1,36% | - |
| 27.11.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 2,08% | - |
| 26.11.2025 | 14,20 | 14,50 | 14,20 | 14,40 | -1,37% | - |
| 25.11.2025 | 13,70 | 14,60 | 13,70 | 14,60 | 5,80% | - |
| 24.11.2025 | 13,70 | 14,20 | 13,70 | 13,80 | -7,38% | - |
| 21.11.2025 | 13,60 | 14,90 | 13,60 | 14,90 | 5,67% | 20,00 |
| 20.11.2025 | 13,80 | 14,10 | 13,80 | 14,10 | -0,70% | - |
| 19.11.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 2,16% | - |
| 18.11.2025 | 13,60 | 13,90 | 13,60 | 13,90 | -0,71% | - |
| 17.11.2025 | 13,30 | 14,00 | 13,30 | 14,00 | 2,19% | - |
| 14.11.2025 | 13,30 | 13,70 | 13,30 | 13,70 | -4,20% | - |
| 13.11.2025 | 14,00 | 14,40 | 14,00 | 14,30 | -5,92% | - |
| 12.11.2025 | 14,20 | 15,20 | 14,20 | 15,20 | 4,83% | 16,00 |
| 11.11.2025 | 14,10 | 14,50 | 14,10 | 14,50 | -0,68% | - |
| 10.11.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 1,39% | - |
| 07.11.2025 | 13,50 | 14,40 | 13,50 | 14,40 | 4,35% | - |
| 06.11.2025 | 13,50 | 13,90 | 13,50 | 13,80 | -2,13% | - |
| 05.11.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 0,71% | - |
| 04.11.2025 | 13,50 | 14,00 | 13,50 | 14,00 | -1,41% | - |
| 03.11.2025 | 13,70 | 14,30 | 13,70 | 14,20 | 0,00% | - |
| 31.10.2025 | 13,90 | 14,90 | 13,90 | 14,20 | -1,39% | 29,00 |
| 30.10.2025 | 14,10 | 14,40 | 14,10 | 14,40 | -5,88% | - |
| 29.10.2025 | 14,10 | 15,30 | 14,10 | 15,30 | 4,08% | - |
| 28.10.2025 | 14,40 | 14,70 | 14,40 | 14,70 | -1,34% | - |
| 27.10.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 0,00% | - |
| 24.10.2025 | 14,80 | 15,10 | 14,80 | 14,90 | -2,61% | - |
| 23.10.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 0,66% | - |
| 22.10.2025 | 14,60 | 15,20 | 14,60 | 15,20 | -0,65% | - |
| 21.10.2025 | 14,80 | 15,30 | 14,80 | 15,30 | -0,65% | - |
| 20.10.2025 | 15,20 | 15,50 | 15,20 | 15,40 | -1,91% | - |
| 17.10.2025 | 14,90 | 15,70 | 14,90 | 15,70 | 1,29% | - |
| 16.10.2025 | 15,00 | 16,40 | 15,00 | 15,50 | 0,00% | 51,00 |
| 15.10.2025 | 15,30 | 15,80 | 15,30 | 15,50 | -1,90% | - |
| 14.10.2025 | 15,30 | 15,80 | 15,30 | 15,80 | -0,63% | - |
| 13.10.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 1,27% | - |
| 10.10.2025 | 15,40 | 15,80 | 15,40 | 15,70 | -3,09% | - |
| 09.10.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 0,00% | - |
| 08.10.2025 | 15,50 | 16,20 | 15,50 | 16,20 | -4,14% | - |
| 07.10.2025 | 15,80 | 16,90 | 15,80 | 16,90 | 3,05% | 59,00 |
| 06.10.2025 | 15,60 | 16,40 | 15,60 | 16,40 | 4,46% | - |