9,150€
-1,35%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 12,40 | 13,60 | 12,40 | 13,60 | 7,09% | 37,00 |
| 01.06.2026 | 12,40 | 13,30 | 12,40 | 12,70 | 0,00% | 301,00 |
| 29.05.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 0,79% | - |
| 28.05.2026 | 12,40 | 12,60 | 12,40 | 12,60 | -0,79% | - |
| 27.05.2026 | 11,90 | 12,70 | 11,90 | 12,70 | 4,96% | - |
| 26.05.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 25.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 22.05.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | - |
| 21.05.2026 | 11,90 | 12,30 | 11,90 | 11,90 | -0,83% | - |
| 20.05.2026 | 11,40 | 12,00 | 11,40 | 12,00 | 0,00% | - |
| 19.05.2026 | 11,60 | 12,00 | 11,60 | 12,00 | -0,83% | - |
| 18.05.2026 | 11,40 | 12,80 | 11,40 | 12,10 | 3,42% | 199,00 |
| 15.05.2026 | 11,20 | 12,50 | 11,20 | 11,70 | 0,00% | 100,00 |
| 14.05.2026 | 11,20 | 11,70 | 11,20 | 11,70 | 1,74% | - |
| 13.05.2026 | 11,10 | 11,50 | 11,10 | 11,50 | 2,68% | - |
| 11.05.2026 | 11,00 | 11,20 | 11,00 | 11,20 | -1,75% | - |
| 08.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 07.05.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 0,00% | - |
| 06.05.2026 | 10,80 | 11,40 | 10,80 | 11,40 | 3,64% | - |
| 05.05.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,00% | - |
| 04.05.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | - |
| 30.04.2026 | 10,90 | 11,10 | 10,90 | 10,90 | -6,03% | - |
| 29.04.2026 | 11,40 | 11,80 | 11,40 | 11,60 | -0,85% | - |
| 28.04.2026 | 11,30 | 11,70 | 11,30 | 11,70 | -2,50% | - |
| 27.04.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 1,69% | - |
| 24.04.2026 | 11,20 | 11,80 | 11,20 | 11,80 | 0,00% | - |
| 23.04.2026 | 11,70 | 12,10 | 11,70 | 11,80 | -4,07% | - |
| 22.04.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 0,82% | - |
| 21.04.2026 | 11,80 | 13,30 | 11,80 | 12,20 | -1,61% | 125,00 |
| 20.04.2026 | 12,10 | 12,40 | 12,10 | 12,40 | -0,80% | - |
| 17.04.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 16.04.2026 | 12,00 | 12,40 | 12,00 | 12,30 | -3,15% | - |
| 15.04.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 0,79% | - |
| 14.04.2026 | 12,50 | 12,90 | 12,50 | 12,60 | -1,56% | - |
| 13.04.2026 | 12,50 | 13,70 | 12,50 | 12,80 | 1,59% | 179,00 |
| 10.04.2026 | 11,90 | 12,60 | 11,90 | 12,60 | 0,00% | - |
| 09.04.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 0,00% | - |
| 08.04.2026 | 11,70 | 12,60 | 11,70 | 12,60 | 7,69% | - |
| 07.04.2026 | 11,30 | 11,80 | 11,30 | 11,70 | 1,74% | - |
| 02.04.2026 | 11,80 | 11,90 | 11,50 | 11,50 | -3,36% | - |
| 01.04.2026 | 11,70 | 12,00 | 11,70 | 11,90 | 1,71% | - |
| 31.03.2026 | 11,60 | 12,90 | 11,60 | 11,70 | 0,86% | 50,00 |
| 30.03.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | - |
| 27.03.2026 | 11,40 | 11,80 | 11,40 | 11,40 | -5,79% | - |