12,150€
1,25%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,40 | 12,45 | 11,90 | 12,00 | 0,00% | - |
| 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% | - |
| 26.03.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -3,20% | - |
| 25.03.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 0,81% | - |
| 24.03.2026 | 12,00 | 13,10 | 12,00 | 12,40 | 5,08% | 76,00 |
| 23.03.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -2,48% | - |
| 20.03.2026 | 12,20 | 12,70 | 12,10 | 12,10 | -3,20% | - |
| 19.03.2026 | 12,70 | 13,00 | 12,50 | 12,50 | -3,10% | 377,00 |
| 18.03.2026 | 12,50 | 13,20 | 12,50 | 12,90 | 0,78% | - |
| 17.03.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 16.03.2026 | 12,60 | 13,00 | 12,60 | 12,70 | -3,05% | - |
| 13.03.2026 | 13,00 | 14,00 | 13,00 | 13,10 | -3,68% | 53,00 |
| 12.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -4,90% | - |
| 11.03.2026 | 14,00 | 14,30 | 13,90 | 14,30 | -1,38% | - |
| 10.03.2026 | 13,90 | 14,50 | 13,90 | 14,50 | 2,11% | - |
| 09.03.2026 | 13,90 | 14,20 | 13,90 | 14,20 | -0,70% | - |
| 06.03.2026 | 13,90 | 14,40 | 13,90 | 14,30 | 0,00% | - |
| 05.03.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 1,42% | - |
| 04.03.2026 | 13,70 | 14,10 | 13,70 | 14,10 | -1,40% | 132,00 |
| 03.03.2026 | 14,10 | 14,40 | 14,10 | 14,30 | -1,38% | - |
| 02.03.2026 | 14,20 | 14,50 | 14,20 | 14,50 | -0,68% | - |
| 27.02.2026 | 14,30 | 14,80 | 14,30 | 14,60 | 0,69% | - |
| 26.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 0,00% | - |
| 25.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 0,00% | - |
| 24.02.2026 | 13,90 | 14,50 | 13,90 | 14,50 | 0,69% | - |
| 23.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 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% | - |