16,250€
2,52%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,00 | 15,50 | 15,00 | 15,50 | -2,21% | - |
| 21.08.2025 | 16,25 | 16,35 | 15,70 | 15,85 | 1,60% | - |
| 20.08.2025 | 15,40 | 15,90 | 15,40 | 15,60 | -1,27% | 78,00 |
| 19.08.2025 | 15,60 | 16,10 | 15,60 | 15,80 | -3,07% | - |
| 18.08.2025 | 15,80 | 16,30 | 15,80 | 16,30 | -1,21% | - |
| 15.08.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 0,61% | - |
| 14.08.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 0,61% | - |
| 13.08.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 0,00% | - |
| 12.08.2025 | 15,50 | 16,30 | 15,50 | 16,30 | 1,24% | - |
| 11.08.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 0,63% | - |
| 08.08.2025 | 15,50 | 16,10 | 15,50 | 16,00 | 1,91% | - |
| 07.08.2025 | 15,00 | 15,70 | 15,00 | 15,70 | -4,27% | - |
| 06.08.2025 | 15,00 | 16,40 | 15,00 | 16,40 | 0,00% | - |
| 05.08.2025 | 15,90 | 16,40 | 15,90 | 16,40 | -4,65% | - |
| 04.08.2025 | 15,40 | 17,20 | 15,40 | 17,20 | 6,83% | - |
| 01.08.2025 | 15,90 | 16,30 | 15,90 | 16,10 | -1,83% | - |
| 31.07.2025 | 16,00 | 16,40 | 16,00 | 16,40 | -1,20% | - |
| 30.07.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -4,05% | - |
| 29.07.2025 | 15,60 | 17,30 | 15,60 | 17,30 | 5,49% | - |
| 28.07.2025 | 15,90 | 16,60 | 15,90 | 16,40 | 0,61% | - |
| 25.07.2025 | 16,00 | 16,40 | 16,00 | 16,30 | -1,81% | - |
| 24.07.2025 | 16,00 | 16,80 | 16,00 | 16,60 | -1,78% | - |
| 23.07.2025 | 16,30 | 16,90 | 16,30 | 16,90 | -5,59% | - |
| 22.07.2025 | 16,30 | 17,90 | 16,30 | 17,90 | 5,92% | - |
| 21.07.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 0,00% | - |
| 18.07.2025 | 16,60 | 17,10 | 16,60 | 16,90 | -1,17% | - |
| 17.07.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 0,00% | - |
| 16.07.2025 | 16,50 | 17,10 | 16,50 | 17,10 | 1,18% | - |
| 15.07.2025 | 16,80 | 17,30 | 16,80 | 16,90 | -0,59% | - |
| 14.07.2025 | 16,90 | 17,40 | 16,90 | 17,00 | -2,86% | - |
| 11.07.2025 | 17,20 | 17,60 | 17,20 | 17,50 | 0,57% | - |
| 10.07.2025 | 16,90 | 17,50 | 16,90 | 17,40 | 0,00% | - |
| 09.07.2025 | 17,20 | 17,70 | 17,20 | 17,40 | -2,79% | - |
| 08.07.2025 | 18,20 | 18,40 | 17,90 | 17,90 | -5,29% | - |
| 07.07.2025 | 18,40 | 19,00 | 18,40 | 18,90 | -0,53% | - |
| 04.07.2025 | 18,30 | 19,00 | 18,30 | 19,00 | -0,52% | - |
| 03.07.2025 | 18,40 | 19,40 | 18,40 | 19,10 | -0,52% | - |
| 02.07.2025 | 19,30 | 19,70 | 19,20 | 19,20 | -2,54% | - |
| 01.07.2025 | 19,00 | 19,70 | 19,00 | 19,70 | -2,48% | - |
| 30.06.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 1,51% | - |
| 27.06.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 0,00% | - |
| 26.06.2025 | 18,30 | 19,90 | 18,30 | 19,90 | 6,42% | - |
| 25.06.2025 | 18,10 | 18,70 | 18,10 | 18,70 | 1,63% | - |
| 24.06.2025 | 18,40 | 18,90 | 18,40 | 18,40 | -1,60% | - |
| 23.06.2025 | 18,80 | 19,00 | 18,70 | 18,70 | -3,61% | - |
| 20.06.2025 | 18,90 | 19,60 | 18,90 | 19,40 | -1,02% | - |
| 19.06.2025 | 19,00 | 19,70 | 19,00 | 19,60 | -1,01% | - |
| 18.06.2025 | 19,30 | 19,90 | 19,30 | 19,80 | -2,94% | - |
| 17.06.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 2,00% | 1.993,00 |
| 16.06.2025 | 19,70 | 20,20 | 19,70 | 20,00 | 0,00% | - |
| 13.06.2025 | 19,80 | 20,40 | 19,80 | 20,00 | -1,96% | - |
| 12.06.2025 | 19,70 | 20,40 | 19,70 | 20,40 | -0,97% | - |
| 11.06.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 0,98% | - |
| 10.06.2025 | 20,00 | 21,00 | 20,00 | 20,40 | -0,97% | - |
| 09.06.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,00% | - |
| 06.06.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 1,98% | - |
| 05.06.2025 | 19,70 | 20,20 | 19,70 | 20,20 | -1,94% | - |
| 04.06.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 1,98% | - |
| 03.06.2025 | 19,70 | 21,60 | 19,70 | 20,20 | -0,98% | 34,00 |
| 02.06.2025 | 19,60 | 20,40 | 19,60 | 20,40 | -0,97% | - |
| 30.05.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 1,98% | - |
| 29.05.2025 | 19,70 | 20,40 | 19,70 | 20,20 | 2,02% | - |
| 28.05.2025 | 19,60 | 20,40 | 19,60 | 19,80 | -2,94% | - |
| 27.05.2025 | 20,00 | 20,80 | 20,00 | 20,40 | 0,00% | - |
| 26.05.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -0,97% | - |
| 23.05.2025 | 21,00 | 21,60 | 20,60 | 20,60 | -3,74% | - |
| 22.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 21.05.2025 | 21,20 | 21,80 | 21,20 | 21,40 | -2,73% | - |
| 20.05.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 0,92% | - |
| 19.05.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 0,00% | 50,00 |
| 16.05.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 0,93% | - |
| 15.05.2025 | 21,00 | 21,80 | 21,00 | 21,60 | -0,92% | - |
| 14.05.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 13.05.2025 | 21,00 | 21,80 | 21,00 | 21,40 | -1,83% | - |
| 12.05.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 0,93% | - |
| 09.05.2025 | 21,00 | 21,60 | 21,00 | 21,60 | -0,92% | - |
| 08.05.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 2,83% | - |
| 07.05.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 06.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 05.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 02.05.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 7,00% | - |
| 30.04.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 0,50% | - |
| 29.04.2025 | 19,60 | 19,90 | 19,60 | 19,90 | -7,01% | - |
| 28.04.2025 | 18,90 | 21,40 | 18,90 | 21,40 | 8,63% | 600,00 |
| 25.04.2025 | 19,20 | 19,70 | 19,20 | 19,70 | -1,50% | - |
| 24.04.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 23.04.2025 | 19,10 | 19,60 | 19,10 | 19,60 | 4,26% | - |
| 22.04.2025 | 18,10 | 18,80 | 18,10 | 18,80 | 1,08% | - |
| 17.04.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 1,64% | - |
| 16.04.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 2,23% | - |
| 15.04.2025 | 17,70 | 18,20 | 17,70 | 17,90 | -1,10% | - |
| 14.04.2025 | 17,20 | 18,10 | 17,20 | 18,10 | 2,84% | - |
| 11.04.2025 | 17,10 | 17,60 | 17,10 | 17,60 | -1,12% | - |
| 10.04.2025 | 17,20 | 18,90 | 17,20 | 17,80 | 2,89% | - |
| 09.04.2025 | 16,70 | 17,30 | 16,70 | 17,30 | 0,00% | - |
| 08.04.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 0,00% | - |
| 07.04.2025 | 17,50 | 17,50 | 17,10 | 17,30 | -2,26% | - |
| 04.04.2025 | 19,00 | 19,60 | 17,70 | 17,70 | -11,06% | 50,00 |
| 03.04.2025 | 19,50 | 20,00 | 19,50 | 19,90 | -0,50% | - |
| 02.04.2025 | 19,50 | 20,20 | 19,50 | 20,00 | -2,91% | - |