Echtzeit-Aktienkurs Adtraction Group AB
Bid:
Ask:
Aktienkurse zur Adtraction Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 27,60 | 28,90 | 27,60 | 28,30 | 2,17% | 165.361,00 |
| 31.07.2025 | 29,00 | 29,30 | 27,60 | 27,70 | -3,82% | 95.785,00 |
| 30.07.2025 | 30,50 | 30,50 | 28,10 | 28,80 | -3,36% | 152.232,00 |
| 29.07.2025 | 28,00 | 31,00 | 28,00 | 29,80 | 4,56% | 106.523,00 |
| 28.07.2025 | 28,30 | 30,00 | 27,80 | 28,50 | 2,52% | 18.008,00 |
| 25.07.2025 | 27,50 | 28,70 | 27,50 | 27,80 | 2,21% | 33.185,00 |
| 24.07.2025 | 30,80 | 30,90 | 27,00 | 27,20 | -14,47% | 136.929,00 |
| 23.07.2025 | 30,10 | 33,00 | 30,10 | 31,80 | 2,58% | 6.282,00 |
| 22.07.2025 | 30,30 | 31,00 | 30,10 | 31,00 | 2,31% | 2.217,00 |
| 21.07.2025 | 29,90 | 30,40 | 29,90 | 30,30 | 2,71% | 11.088,00 |
| 18.07.2025 | 29,50 | 30,20 | 29,00 | 29,50 | 2,08% | 12.477,00 |
| 17.07.2025 | 28,90 | 29,50 | 27,90 | 28,90 | -2,36% | 12.555,00 |
| 16.07.2025 | 28,90 | 29,80 | 28,90 | 29,60 | 0,34% | 649,00 |
| 15.07.2025 | 28,90 | 29,90 | 28,90 | 29,50 | 2,08% | 5.727,00 |
| 14.07.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | 2.125,00 |
| 11.07.2025 | 28,10 | 29,00 | 28,10 | 28,80 | 2,13% | 128,00 |
| 10.07.2025 | 28,30 | 29,00 | 28,00 | 28,20 | 1,08% | 3.761,00 |
| 09.07.2025 | 28,00 | 28,60 | 27,90 | 27,90 | 0,72% | 2.045,00 |
| 08.07.2025 | 28,70 | 28,70 | 27,00 | 27,70 | -0,72% | 5.225,00 |
| 07.07.2025 | 28,30 | 28,30 | 27,90 | 27,90 | -0,36% | 2.892,00 |
| 04.07.2025 | 28,80 | 28,80 | 27,90 | 28,00 | -0,36% | 4.385,00 |
| 03.07.2025 | 27,90 | 28,60 | 27,90 | 28,10 | 1,08% | 240.889,00 |
| 02.07.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 4.845,00 |
| 01.07.2025 | 28,20 | 28,40 | 27,00 | 27,40 | -1,79% | 20.812,00 |
| 30.06.2025 | 28,80 | 28,90 | 27,60 | 27,90 | -2,45% | 113.048,00 |
| 27.06.2025 | 31,40 | 32,20 | 27,00 | 28,60 | -8,92% | 287.483,00 |
| 26.06.2025 | 30,70 | 31,40 | 30,70 | 31,40 | -1,26% | 985,00 |
| 25.06.2025 | 30,10 | 31,80 | 30,00 | 31,80 | 2,25% | 3.090,00 |
| 24.06.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | 13,00 |
| 23.06.2025 | 29,80 | 31,10 | 29,80 | 31,10 | -0,32% | 7.346,00 |
| 19.06.2025 | 30,70 | 31,20 | 30,70 | 31,20 | 0,00% | 243,00 |
| 18.06.2025 | 31,30 | 31,50 | 30,50 | 31,20 | 0,00% | 3.609,00 |
| 17.06.2025 | 30,10 | 31,20 | 30,10 | 31,20 | 0,97% | 2.236,00 |
| 16.06.2025 | 32,00 | 32,00 | 30,00 | 30,90 | -3,44% | 23.172,00 |
| 13.06.2025 | 31,40 | 32,10 | 31,40 | 32,00 | 0,31% | 54.820,00 |
| 12.06.2025 | 31,70 | 32,30 | 31,60 | 31,90 | -0,31% | 1.798,00 |
| 11.06.2025 | 31,70 | 32,30 | 31,70 | 32,00 | -1,23% | 1.197,00 |
| 10.06.2025 | 32,50 | 32,50 | 31,80 | 32,40 | 0,31% | 1.018,00 |
| 09.06.2025 | 32,30 | 32,60 | 31,60 | 32,30 | 0,31% | 1.670,00 |
| 05.06.2025 | 31,60 | 32,20 | 31,30 | 32,20 | 2,55% | 4.892,00 |
| 04.06.2025 | 31,20 | 34,80 | 31,00 | 31,40 | 0,64% | 11.183,00 |
| 03.06.2025 | 29,20 | 31,20 | 28,80 | 31,20 | 8,71% | 14.568,00 |
| 02.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | 595,00 |
| 30.05.2025 | 28,90 | 28,90 | 28,50 | 28,70 | 0,70% | 4.146,00 |
| 28.05.2025 | 28,00 | 28,50 | 28,00 | 28,50 | 0,00% | 29,00 |
| 27.05.2025 | 28,50 | 28,50 | 28,40 | 28,50 | 0,71% | 2.448,00 |
| 26.05.2025 | 28,60 | 28,60 | 28,10 | 28,30 | -1,05% | 529,00 |
| 23.05.2025 | 28,60 | 28,60 | 28,10 | 28,60 | 0,70% | 379,00 |
| 22.05.2025 | 28,40 | 28,60 | 28,00 | 28,40 | 0,00% | 301,00 |
| 21.05.2025 | 28,50 | 28,50 | 28,20 | 28,40 | -0,70% | 705,00 |
| 20.05.2025 | 28,70 | 29,00 | 28,00 | 28,60 | 1,06% | 3.149,00 |
| 19.05.2025 | 29,00 | 29,00 | 28,20 | 28,30 | -1,39% | 12.008,00 |
| 16.05.2025 | 28,90 | 29,50 | 28,50 | 28,70 | -1,03% | 44.354,00 |
| 15.05.2025 | 29,00 | 29,40 | 29,00 | 29,00 | 0,00% | 468,00 |
| 14.05.2025 | 29,30 | 29,50 | 28,70 | 29,00 | -0,34% | 57.812,00 |
| 13.05.2025 | 29,50 | 29,50 | 28,00 | 29,10 | -2,02% | 8.337,00 |
| 12.05.2025 | 29,70 | 30,20 | 29,00 | 29,70 | -0,34% | 50.977,00 |
| 09.05.2025 | 29,70 | 29,80 | 29,40 | 29,80 | -0,33% | 5.150,00 |
| 08.05.2025 | 30,10 | 30,20 | 29,10 | 29,90 | -1,97% | 3.829,00 |
| 07.05.2025 | 30,30 | 31,00 | 30,30 | 30,50 | -1,61% | 211,00 |
| 06.05.2025 | 30,10 | 31,00 | 30,00 | 31,00 | 1,64% | 9.080,00 |
| 05.05.2025 | 31,20 | 31,20 | 30,10 | 30,50 | -0,97% | 7.877,00 |
| 02.05.2025 | 31,00 | 31,30 | 30,60 | 30,80 | 0,00% | 1.773,00 |
| 30.04.2025 | 30,80 | 30,80 | 30,40 | 30,80 | -0,96% | 1.170,00 |
| 29.04.2025 | 31,10 | 31,10 | 30,80 | 31,10 | 1,63% | 2.296,00 |
| 28.04.2025 | 32,30 | 32,30 | 30,30 | 30,60 | -5,85% | 16.666,00 |
| 25.04.2025 | 31,80 | 32,50 | 31,50 | 32,50 | 3,17% | 7.197,00 |
| 24.04.2025 | 32,10 | 32,10 | 31,00 | 31,50 | -1,56% | 20.613,00 |
| 23.04.2025 | 31,80 | 32,50 | 31,80 | 32,00 | -1,84% | 44.419,00 |
| 22.04.2025 | 32,10 | 33,10 | 31,90 | 32,60 | 1,88% | 40.841,00 |
| 17.04.2025 | 31,80 | 32,10 | 31,40 | 32,00 | 0,31% | 977,00 |
| 16.04.2025 | 32,50 | 32,50 | 31,50 | 31,90 | -0,31% | 10.579,00 |
| 15.04.2025 | 32,50 | 34,90 | 31,90 | 32,00 | -1,23% | 8.380,00 |
| 14.04.2025 | 31,40 | 32,40 | 31,40 | 32,40 | -0,31% | 3.480,00 |
| 11.04.2025 | 31,90 | 32,50 | 31,90 | 32,50 | 2,20% | 1.587,00 |
| 10.04.2025 | 31,40 | 33,50 | 31,40 | 31,80 | 2,91% | 1.257,00 |
| 09.04.2025 | 32,10 | 32,10 | 30,30 | 30,90 | -3,74% | 8.136,00 |
| 08.04.2025 | 32,40 | 32,40 | 30,70 | 32,10 | 0,94% | 7.364,00 |
| 07.04.2025 | 32,20 | 32,20 | 29,90 | 31,80 | -4,22% | 20.561,00 |
| 04.04.2025 | 34,00 | 34,60 | 32,40 | 33,20 | -2,92% | 9.681,00 |
| 03.04.2025 | 34,70 | 34,70 | 32,70 | 34,20 | -0,87% | 4.859,00 |
| 02.04.2025 | 35,30 | 35,30 | 34,50 | 34,50 | 1,77% | 2.121,00 |
| 01.04.2025 | 33,00 | 34,70 | 33,00 | 33,90 | 0,89% | 2.745,00 |
| 31.03.2025 | 33,80 | 33,80 | 32,80 | 33,60 | 1,20% | 9.712,00 |
| 28.03.2025 | 31,50 | 34,00 | 31,40 | 33,20 | 6,07% | 22.570,00 |
| 27.03.2025 | 31,50 | 31,50 | 31,10 | 31,30 | -0,63% | 2.326,00 |
| 26.03.2025 | 31,10 | 31,60 | 31,10 | 31,50 | 0,96% | 34.189,00 |
| 25.03.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -0,32% | 3.823,00 |
| 24.03.2025 | 31,00 | 31,40 | 31,00 | 31,30 | 0,97% | 15.239,00 |
| 21.03.2025 | 32,30 | 32,30 | 30,30 | 31,00 | -4,02% | 16.028,00 |
| 20.03.2025 | 31,60 | 32,30 | 31,30 | 32,30 | -0,31% | 103.209,00 |
| 19.03.2025 | 32,10 | 32,40 | 31,30 | 32,40 | 0,93% | 2.832,00 |
| 18.03.2025 | 31,60 | 32,90 | 31,10 | 32,10 | 1,26% | 15.093,00 |
| 17.03.2025 | 31,70 | 31,70 | 30,90 | 31,70 | 0,32% | 1.252,00 |
| 14.03.2025 | 31,70 | 31,70 | 31,10 | 31,60 | 0,32% | 3.942,00 |
| 13.03.2025 | 32,10 | 32,10 | 31,20 | 31,50 | -1,25% | 556,00 |
| 12.03.2025 | 31,50 | 32,10 | 31,50 | 31,90 | -0,62% | 2.089,00 |
| 11.03.2025 | 32,20 | 32,50 | 31,90 | 32,10 | -1,23% | 5.876,00 |
| 10.03.2025 | 33,10 | 33,90 | 32,20 | 32,50 | -1,81% | 42.033,00 |
| 07.03.2025 | 32,30 | 33,10 | 32,30 | 33,10 | 0,00% | 1.759,00 |