3,030€
1,34%
Echtzeit-Aktienkurs Adtraction Group AB
Bid:
Ask:
Aktienkurse zur Adtraction Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 3,03 | 3,04 | 3,02 | 3,02 | 1,00% | - |
| 17.04.2026 | 3,02 | 3,10 | 2,99 | 2,99 | -0,83% | - |
| 16.04.2026 | 2,94 | 3,02 | 2,94 | 3,02 | 2,55% | - |
| 15.04.2026 | 2,97 | 2,99 | 2,93 | 2,94 | -0,84% | - |
| 14.04.2026 | 3,00 | 3,02 | 2,95 | 2,97 | -1,33% | - |
| 13.04.2026 | 3,01 | 3,05 | 2,81 | 3,01 | -0,66% | - |
| 10.04.2026 | 3,03 | 3,07 | 3,00 | 3,03 | 1,51% | - |
| 09.04.2026 | 3,06 | 3,08 | 2,98 | 2,98 | -2,61% | - |
| 08.04.2026 | 3,06 | 3,12 | 3,04 | 3,06 | 2,00% | - |
| 07.04.2026 | 3,00 | 3,01 | 2,93 | 3,00 | 0,00% | - |
| 02.04.2026 | 2,96 | 3,01 | 2,96 | 3,00 | -0,50% | - |
| 01.04.2026 | 2,95 | 3,07 | 2,94 | 3,02 | 2,73% | - |
| 31.03.2026 | 2,97 | 3,05 | 2,89 | 2,94 | -0,34% | - |
| 30.03.2026 | 3,03 | 3,12 | 2,94 | 2,95 | -2,64% | - |
| 27.03.2026 | 2,89 | 3,03 | 2,86 | 3,03 | 4,85% | - |
| 26.03.2026 | 2,89 | 2,91 | 2,86 | 2,89 | 1,23% | - |
| 25.03.2026 | 2,86 | 2,91 | 2,83 | 2,85 | 0,88% | - |
| 24.03.2026 | 2,83 | 2,87 | 2,81 | 2,83 | -0,70% | - |
| 23.03.2026 | 2,86 | 2,93 | 2,76 | 2,85 | -1,56% | - |
| 20.03.2026 | 2,86 | 2,91 | 2,86 | 2,89 | 1,05% | - |
| 19.03.2026 | 2,90 | 2,97 | 2,83 | 2,86 | -1,55% | - |
| 18.03.2026 | 3,08 | 3,08 | 2,88 | 2,91 | -4,60% | - |
| 17.03.2026 | 2,99 | 3,09 | 2,94 | 3,05 | 1,00% | - |
| 16.03.2026 | 3,04 | 3,04 | 2,97 | 3,02 | 0,17% | - |
| 13.03.2026 | 2,96 | 3,05 | 2,91 | 3,01 | 1,69% | - |
| 12.03.2026 | 2,97 | 3,01 | 2,95 | 2,96 | -1,33% | - |
| 11.03.2026 | 2,99 | 3,02 | 2,96 | 3,00 | 0,84% | - |
| 10.03.2026 | 2,92 | 3,03 | 2,92 | 2,98 | 1,19% | - |
| 09.03.2026 | 2,90 | 3,05 | 2,81 | 2,94 | -2,49% | - |
| 06.03.2026 | 3,04 | 3,07 | 2,99 | 3,02 | -0,33% | - |
| 05.03.2026 | 3,06 | 3,11 | 3,00 | 3,03 | -1,63% | - |
| 04.03.2026 | 2,91 | 3,12 | 2,91 | 3,08 | 4,59% | - |
| 03.03.2026 | 2,93 | 3,00 | 2,81 | 2,94 | -0,84% | - |
| 02.03.2026 | 2,96 | 3,13 | 2,95 | 2,97 | -1,66% | - |
| 27.02.2026 | 3,11 | 3,15 | 2,99 | 3,02 | -3,21% | - |
| 26.02.2026 | 3,15 | 3,18 | 3,10 | 3,12 | -1,11% | - |
| 25.02.2026 | 3,06 | 3,23 | 3,06 | 3,15 | 5,00% | - |
| 24.02.2026 | 2,96 | 3,00 | 2,96 | 3,00 | 1,52% | 917,00 |
| 23.02.2026 | 2,91 | 3,00 | 2,91 | 2,96 | 1,03% | - |
| 20.02.2026 | 3,04 | 3,04 | 2,83 | 2,93 | -2,34% | - |
| 19.02.2026 | 2,58 | 3,06 | 2,58 | 3,00 | 16,09% | - |
| 18.02.2026 | 2,61 | 2,61 | 2,57 | 2,58 | -0,96% | - |
| 17.02.2026 | 2,61 | 2,62 | 2,55 | 2,61 | -0,38% | - |
| 16.02.2026 | 2,63 | 2,67 | 2,60 | 2,62 | 0,19% | - |
| 13.02.2026 | 2,53 | 2,62 | 2,53 | 2,61 | 5,24% | - |
| 12.02.2026 | 2,64 | 2,69 | 2,48 | 2,48 | -6,06% | - |
| 11.02.2026 | 2,69 | 2,72 | 2,62 | 2,64 | -1,68% | - |
| 10.02.2026 | 2,68 | 2,71 | 2,63 | 2,69 | 0,37% | - |
| 09.02.2026 | 2,71 | 2,71 | 2,58 | 2,68 | -0,74% | - |
| 06.02.2026 | 2,73 | 2,73 | 2,64 | 2,70 | -0,92% | - |
| 05.02.2026 | 2,72 | 2,76 | 2,69 | 2,72 | 0,18% | - |
| 04.02.2026 | 2,74 | 2,74 | 2,67 | 2,72 | 1,31% | - |
| 03.02.2026 | 2,82 | 2,86 | 2,68 | 2,68 | -4,46% | - |
| 02.02.2026 | 2,86 | 2,89 | 2,79 | 2,81 | -2,60% | - |
| 30.01.2026 | 2,88 | 2,94 | 2,86 | 2,88 | -0,35% | - |
| 29.01.2026 | 2,90 | 2,92 | 2,87 | 2,89 | -0,34% | - |
| 28.01.2026 | 2,90 | 2,91 | 2,85 | 2,90 | 0,52% | - |
| 27.01.2026 | 2,94 | 2,97 | 2,87 | 2,89 | -1,70% | - |
| 26.01.2026 | 2,94 | 2,98 | 2,84 | 2,94 | 0,17% | - |
| 23.01.2026 | 2,82 | 3,00 | 2,82 | 2,93 | 3,90% | - |
| 22.01.2026 | 2,87 | 2,89 | 2,82 | 2,82 | -1,91% | - |
| 21.01.2026 | 2,87 | 2,89 | 2,83 | 2,88 | 0,52% | - |
| 20.01.2026 | 2,82 | 2,90 | 2,82 | 2,86 | 1,06% | - |
| 19.01.2026 | 2,85 | 2,92 | 2,81 | 2,83 | -1,57% | - |
| 16.01.2026 | 3,04 | 3,04 | 2,85 | 2,88 | -4,96% | - |
| 15.01.2026 | 3,27 | 3,29 | 2,93 | 3,03 | -7,49% | - |
| 14.01.2026 | 3,23 | 3,28 | 3,19 | 3,27 | 1,40% | - |
| 13.01.2026 | 3,23 | 3,26 | 3,19 | 3,23 | 0,00% | - |
| 12.01.2026 | 3,13 | 3,31 | 3,10 | 3,23 | 2,87% | - |
| 09.01.2026 | 3,15 | 3,21 | 3,08 | 3,14 | -0,32% | - |
| 08.01.2026 | 3,04 | 3,16 | 3,01 | 3,15 | 3,45% | - |
| 07.01.2026 | 3,01 | 3,09 | 2,99 | 3,04 | 1,33% | - |
| 06.01.2026 | 3,01 | 3,01 | 2,99 | 3,00 | 0,17% | - |
| 05.01.2026 | 2,92 | 3,08 | 2,91 | 3,00 | 3,10% | - |
| 02.01.2026 | 2,78 | 3,09 | 2,77 | 2,91 | 3,75% | - |
| 30.12.2025 | 2,76 | 2,88 | 2,75 | 2,80 | 1,63% | - |
| 29.12.2025 | 2,71 | 2,76 | 2,70 | 2,76 | 2,04% | - |
| 23.12.2025 | 2,67 | 2,73 | 2,66 | 2,70 | 0,93% | - |
| 22.12.2025 | 2,60 | 2,70 | 2,60 | 2,68 | 3,08% | - |
| 19.12.2025 | 2,43 | 2,71 | 2,41 | 2,60 | 4,01% | - |
| 18.12.2025 | 2,49 | 2,50 | 2,49 | 2,50 | 0,20% | - |
| 17.12.2025 | 2,54 | 2,55 | 2,44 | 2,49 | -3,30% | - |
| 16.12.2025 | 2,58 | 2,58 | 2,57 | 2,58 | 0,19% | - |
| 15.12.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 4,05% | - |
| 12.12.2025 | 2,52 | 2,58 | 2,47 | 2,47 | -1,79% | - |
| 11.12.2025 | 2,51 | 2,53 | 2,50 | 2,52 | 1,62% | - |
| 10.12.2025 | 2,49 | 2,50 | 2,46 | 2,48 | 0,61% | - |
| 09.12.2025 | 2,53 | 2,79 | 2,46 | 2,46 | -1,60% | - |
| 08.12.2025 | 2,50 | 2,51 | 2,49 | 2,50 | -0,60% | - |
| 05.12.2025 | 2,51 | 2,52 | 2,51 | 2,52 | 0,40% | - |
| 04.12.2025 | 2,52 | 2,53 | 2,47 | 2,51 | -0,79% | - |
| 03.12.2025 | 2,56 | 2,65 | 2,50 | 2,53 | -0,59% | - |
| 02.12.2025 | 2,58 | 2,59 | 2,48 | 2,54 | -1,36% | - |
| 01.12.2025 | 2,54 | 2,62 | 2,53 | 2,58 | 1,18% | - |
| 28.11.2025 | 2,50 | 2,56 | 2,49 | 2,55 | 0,99% | - |
| 27.11.2025 | 2,52 | 2,53 | 2,52 | 2,52 | 2,02% | - |
| 26.11.2025 | 2,53 | 2,53 | 2,47 | 2,47 | -2,18% | - |
| 25.11.2025 | 2,59 | 2,62 | 2,48 | 2,53 | -0,59% | - |
| 24.11.2025 | 2,50 | 2,62 | 2,49 | 2,54 | 2,63% | - |
| 21.11.2025 | 2,36 | 2,52 | 2,34 | 2,48 | 5,10% | - |