9,850€
0,51%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,50 | 9,80 | 9,50 | 9,80 | 1,03% | - |
| 19.10.2026 | 9,50 | 9,70 | 9,50 | 9,70 | 0,52% | - |
| 16.10.2026 | 9,35 | 9,65 | 9,35 | 9,65 | 1,05% | - |
| 15.10.2026 | 9,35 | 9,55 | 9,35 | 9,55 | -2,55% | - |
| 14.10.2026 | 9,30 | 9,80 | 9,30 | 9,80 | 3,16% | - |
| 13.10.2026 | 9,20 | 9,50 | 9,20 | 9,50 | -1,04% | - |
| 12.10.2026 | 9,10 | 9,60 | 9,10 | 9,60 | 2,13% | - |
| 09.10.2026 | 9,10 | 9,40 | 9,10 | 9,40 | -0,53% | - |
| 08.10.2026 | 9,30 | 9,45 | 9,30 | 9,45 | -2,07% | - |
| 07.10.2026 | 9,35 | 9,65 | 9,35 | 9,65 | 1,58% | - |
| 06.10.2026 | 9,10 | 9,50 | 9,10 | 9,50 | 1,06% | - |
| 05.10.2026 | 9,15 | 9,50 | 9,15 | 9,40 | -2,08% | - |
| 02.10.2026 | 9,35 | 9,60 | 9,35 | 9,60 | -1,03% | - |
| 01.10.2026 | 9,55 | 9,70 | 9,55 | 9,70 | -5,83% | - |
| 30.09.2026 | 9,35 | 10,30 | 9,35 | 10,30 | 8,99% | 563,00 |
| 29.09.2026 | 9,15 | 9,45 | 9,15 | 9,45 | -1,05% | - |
| 28.09.2026 | 9,20 | 9,55 | 9,20 | 9,55 | -0,52% | - |
| 25.09.2026 | 9,75 | 9,75 | 9,45 | 9,60 | 0,52% | - |
| 24.09.2026 | 9,63 | 9,70 | 9,48 | 9,55 | -1,29% | - |
| 23.09.2026 | 9,73 | 9,80 | 9,50 | 9,68 | 0,78% | - |
| 22.09.2026 | 9,78 | 9,85 | 9,60 | 9,60 | -1,03% | - |
| 21.09.2026 | 9,88 | 9,90 | 9,68 | 9,70 | -0,77% | - |
| 18.09.2026 | 9,80 | 9,90 | 9,68 | 9,78 | -2,25% | - |
| 17.09.2026 | 9,85 | 10,00 | 9,65 | 10,00 | 3,09% | - |
| 16.09.2026 | 9,65 | 9,78 | 9,53 | 9,70 | 0,52% | - |
| 15.09.2026 | 9,68 | 9,75 | 9,45 | 9,65 | 0,00% | - |
| 14.09.2026 | 9,83 | 9,95 | 9,63 | 9,65 | -3,02% | - |
| 11.09.2026 | 9,65 | 10,05 | 9,55 | 9,95 | 3,11% | - |
| 10.09.2026 | 9,55 | 9,80 | 9,50 | 9,65 | 1,05% | - |
| 09.09.2026 | 9,35 | 9,73 | 9,18 | 9,55 | 1,60% | - |
| 08.09.2026 | 9,58 | 9,80 | 9,30 | 9,40 | -4,08% | - |
| 07.09.2026 | 9,75 | 9,93 | 9,65 | 9,80 | 3,16% | - |
| 04.09.2026 | 9,40 | 9,60 | 9,40 | 9,50 | 0,53% | - |
| 03.09.2026 | 9,15 | 9,45 | 9,15 | 9,45 | -0,53% | - |
| 02.09.2026 | 9,35 | 9,50 | 9,35 | 9,50 | -2,56% | - |
| 01.09.2026 | 9,50 | 9,75 | 9,50 | 9,75 | 2,63% | - |
| 31.08.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | - |
| 28.08.2026 | 9,30 | 9,90 | 9,30 | 9,90 | 3,13% | - |
| 27.08.2026 | 9,25 | 9,60 | 9,25 | 9,60 | 0,00% | - |
| 26.08.2026 | 9,00 | 9,60 | 9,00 | 9,60 | 2,67% | - |
| 25.08.2026 | 8,90 | 9,35 | 8,90 | 9,35 | 1,08% | - |
| 24.08.2026 | 9,10 | 9,25 | 9,10 | 9,25 | -4,39% | - |
| 21.08.2026 | 9,53 | 9,75 | 9,35 | 9,68 | 1,84% | - |
| 20.08.2026 | 9,23 | 9,65 | 9,23 | 9,50 | 3,83% | - |
| 19.08.2026 | 9,53 | 9,53 | 9,15 | 9,15 | -1,35% | - |
| 18.08.2026 | 9,53 | 9,70 | 9,25 | 9,28 | -2,37% | - |
| 17.08.2026 | 9,68 | 9,73 | 9,43 | 9,50 | -1,81% | - |
| 14.08.2026 | 10,00 | 10,08 | 9,68 | 9,68 | -2,03% | - |
| 13.08.2026 | 9,75 | 9,95 | 9,70 | 9,88 | 2,07% | - |
| 12.08.2026 | 9,55 | 9,88 | 9,53 | 9,68 | 1,57% | - |
| 11.08.2026 | 9,50 | 9,55 | 9,40 | 9,53 | 1,06% | - |
| 10.08.2026 | 9,08 | 9,55 | 9,08 | 9,43 | 3,86% | - |
| 07.08.2026 | 8,90 | 9,08 | 8,75 | 9,08 | 0,55% | - |
| 06.08.2026 | 8,95 | 9,13 | 8,83 | 9,03 | 1,69% | - |
| 05.08.2026 | 8,88 | 9,03 | 8,70 | 8,88 | 1,72% | - |
| 04.08.2026 | 8,98 | 8,98 | 8,65 | 8,73 | -1,97% | - |
| 03.08.2026 | 8,78 | 8,98 | 8,65 | 8,90 | 2,30% | - |
| 31.07.2026 | 8,70 | 8,85 | 8,60 | 8,70 | 0,87% | - |
| 30.07.2026 | 8,50 | 8,70 | 8,45 | 8,63 | 1,77% | - |
| 29.07.2026 | 8,98 | 9,05 | 8,40 | 8,48 | -5,31% | - |
| 28.07.2026 | 11,50 | 11,50 | 8,85 | 8,95 | -27,82% | - |
| 27.07.2026 | 11,80 | 12,40 | 11,80 | 12,40 | 2,48% | - |
| 24.07.2026 | 11,90 | 12,30 | 11,90 | 12,10 | -3,20% | - |
| 23.07.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 1,63% | - |
| 22.07.2026 | 11,70 | 12,30 | 11,70 | 12,30 | 3,36% | - |
| 21.07.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | - |
| 20.07.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 0,85% | - |
| 17.07.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 16.07.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 15.07.2026 | 11,20 | 11,80 | 11,20 | 11,80 | 0,00% | - |
| 14.07.2026 | 11,40 | 11,90 | 11,40 | 11,80 | -1,67% | - |
| 13.07.2026 | 12,00 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 10.07.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 0,83% | - |
| 09.07.2026 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | - |
| 08.07.2026 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | - |
| 07.07.2026 | 12,00 | 12,30 | 12,00 | 12,10 | 0,00% | - |
| 06.07.2026 | 12,00 | 12,40 | 12,00 | 12,10 | -0,82% | - |
| 03.07.2026 | 12,00 | 12,40 | 12,00 | 12,20 | -2,40% | - |
| 02.07.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 5,93% | - |
| 01.07.2026 | 11,80 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 30.06.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 29.06.2026 | 11,90 | 12,00 | 11,90 | 12,00 | -2,44% | - |
| 26.06.2026 | 11,40 | 12,30 | 11,40 | 12,30 | 6,96% | - |
| 25.06.2026 | 11,00 | 11,50 | 11,00 | 11,50 | 1,77% | - |
| 24.06.2026 | 11,20 | 11,70 | 11,20 | 11,30 | -0,88% | - |
| 23.06.2026 | 11,20 | 11,50 | 11,20 | 11,40 | -0,87% | - |
| 22.06.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 0,00% | - |
| 19.06.2026 | 11,50 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 18.06.2026 | 11,70 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 17.06.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 0,84% | - |
| 16.06.2026 | 11,60 | 12,00 | 11,60 | 11,90 | -1,65% | - |
| 15.06.2026 | 11,60 | 12,10 | 11,60 | 12,10 | 1,68% | - |
| 12.06.2026 | 11,40 | 11,90 | 11,40 | 11,90 | 1,71% | - |
| 11.06.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 0,86% | - |
| 10.06.2026 | 11,50 | 11,90 | 11,50 | 11,60 | -7,20% | - |
| 09.06.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 1,63% | - |
| 08.06.2026 | 12,10 | 12,40 | 12,10 | 12,30 | -3,91% | - |
| 05.06.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 2,40% | - |
| 04.06.2026 | 12,40 | 12,70 | 12,40 | 12,50 | -3,10% | 549,00 |
| 03.06.2026 | 12,50 | 12,90 | 12,50 | 12,90 | -5,15% | - |