15,900€
-0,93%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,30 | 16,35 | 16,00 | 16,00 | -0,31% | - |
| 14.10.2025 | 16,55 | 16,55 | 15,95 | 16,05 | -3,89% | - |
| 13.10.2025 | 15,90 | 16,70 | 15,90 | 16,70 | 2,45% | - |
| 10.10.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -0,91% | - |
| 09.10.2025 | 16,60 | 16,85 | 16,20 | 16,45 | -1,20% | - |
| 08.10.2025 | 16,55 | 16,80 | 16,35 | 16,65 | 1,83% | - |
| 07.10.2025 | 16,85 | 16,90 | 16,10 | 16,35 | -2,10% | - |
| 06.10.2025 | 16,60 | 16,95 | 16,60 | 16,70 | 3,09% | - |
| 03.10.2025 | 16,65 | 16,65 | 16,05 | 16,20 | -1,52% | - |
| 02.10.2025 | 16,45 | 16,70 | 16,30 | 16,45 | -0,30% | - |
| 01.10.2025 | 16,25 | 16,65 | 16,25 | 16,50 | -0,90% | - |
| 30.09.2025 | 16,65 | 16,70 | 16,40 | 16,65 | 0,00% | - |
| 29.09.2025 | 16,55 | 16,65 | 16,50 | 16,65 | -0,30% | - |
| 26.09.2025 | 16,70 | 16,80 | 16,45 | 16,70 | 0,30% | - |
| 25.09.2025 | 16,60 | 16,75 | 16,30 | 16,65 | -0,30% | - |
| 24.09.2025 | 16,50 | 16,90 | 15,90 | 16,70 | 2,14% | - |
| 23.09.2025 | 16,65 | 16,75 | 16,35 | 16,35 | -0,91% | - |
| 22.09.2025 | 16,45 | 16,65 | 16,40 | 16,50 | 1,85% | - |
| 19.09.2025 | 15,50 | 16,20 | 15,50 | 16,20 | 2,53% | - |
| 18.09.2025 | 15,40 | 15,90 | 15,40 | 15,80 | -1,25% | - |
| 17.09.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 0,00% | - |
| 16.09.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 3,23% | - |
| 15.09.2025 | 15,20 | 15,60 | 15,20 | 15,50 | 1,31% | - |
| 12.09.2025 | 14,80 | 15,40 | 14,80 | 15,30 | -0,65% | - |
| 11.09.2025 | 15,00 | 15,40 | 15,00 | 15,40 | 0,65% | - |
| 10.09.2025 | 14,90 | 15,40 | 14,90 | 15,30 | 0,66% | - |
| 09.09.2025 | 15,30 | 16,60 | 15,20 | 15,20 | -3,18% | 5,00 |
| 08.09.2025 | 15,30 | 15,80 | 15,30 | 15,70 | -0,63% | - |
| 05.09.2025 | 15,50 | 16,10 | 15,50 | 15,80 | -2,47% | - |
| 04.09.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 0,00% | - |
| 03.09.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 0,00% | - |
| 02.09.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 0,62% | - |
| 01.09.2025 | 15,70 | 16,10 | 15,70 | 16,10 | -0,62% | - |
| 29.08.2025 | 15,60 | 16,90 | 15,60 | 16,20 | 0,62% | 26,00 |
| 28.08.2025 | 15,60 | 16,20 | 15,60 | 16,10 | 1,26% | - |
| 27.08.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 0,63% | - |
| 26.08.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 1,94% | - |
| 25.08.2025 | 15,30 | 16,90 | 15,30 | 15,50 | 0,00% | 6,00 |
| 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% | - |