40,161SEK
4,04%
Echtzeit-Aktienkurs ADTRACTION GROUP AB
Bid:
Ask:
Aktienkurse zur ADTRACTION GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 38,70 | 40,60 | 38,70 | 40,60 | 5,18% | 4.367,00 |
| 20.07.2026 | 37,30 | 38,90 | 36,00 | 38,60 | 3,76% | 6.635,00 |
| 17.07.2026 | 37,70 | 38,70 | 37,10 | 37,20 | -1,33% | 1.421,00 |
| 16.07.2026 | 38,90 | 38,90 | 37,70 | 37,70 | 0,27% | 2.281,00 |
| 15.07.2026 | 37,00 | 38,80 | 36,70 | 37,60 | 1,62% | 9.725,00 |
| 14.07.2026 | 39,60 | 39,60 | 37,00 | 37,00 | -6,80% | 7.787,00 |
| 13.07.2026 | 40,90 | 40,90 | 39,30 | 39,70 | -2,93% | 6.140,00 |
| 10.07.2026 | 40,10 | 41,00 | 39,70 | 40,90 | 2,00% | 10.144,00 |
| 09.07.2026 | 39,90 | 40,90 | 39,90 | 40,10 | 0,75% | 3.087,00 |
| 08.07.2026 | 42,00 | 42,00 | 39,80 | 39,80 | -4,10% | 2.327,00 |
| 07.07.2026 | 40,90 | 42,10 | 40,90 | 41,50 | 1,72% | 3.399,00 |
| 06.07.2026 | 41,90 | 41,90 | 40,80 | 40,80 | -2,63% | 2.217,00 |
| 03.07.2026 | 43,00 | 43,00 | 40,80 | 41,90 | -1,41% | 6.836,00 |
| 02.07.2026 | 42,50 | 43,10 | 42,20 | 42,50 | 1,19% | 3.999,00 |
| 01.07.2026 | 42,30 | 42,50 | 41,40 | 42,00 | -0,71% | 2.419,00 |
| 30.06.2026 | 41,60 | 42,50 | 41,60 | 42,30 | 1,44% | 4.151,00 |
| 29.06.2026 | 42,60 | 42,60 | 41,70 | 41,70 | 0,00% | 11.542,00 |
| 26.06.2026 | 42,00 | 42,00 | 41,70 | 41,70 | -0,71% | 1.330,00 |
| 25.06.2026 | 41,30 | 42,50 | 41,10 | 42,00 | 0,00% | 6.541,00 |
| 24.06.2026 | 41,40 | 43,10 | 40,00 | 42,00 | 1,94% | 13.771,00 |
| 23.06.2026 | 41,60 | 42,00 | 40,00 | 41,20 | -0,48% | 6.343,00 |
| 22.06.2026 | 40,10 | 42,90 | 40,10 | 41,40 | 4,32% | 31.808,00 |
| 19.06.2026 | 39,61 | 39,68 | 39,61 | 39,68 | -0,79% | - |
| 18.06.2026 | 39,30 | 40,90 | 39,20 | 40,00 | 3,09% | 16.414,00 |
| 17.06.2026 | 38,50 | 39,20 | 38,40 | 38,80 | 2,37% | 9.202,00 |
| 16.06.2026 | 39,50 | 40,10 | 37,90 | 37,90 | -3,81% | 3.684,00 |
| 15.06.2026 | 39,80 | 40,90 | 39,40 | 39,40 | -1,01% | 5.240,00 |
| 12.06.2026 | 40,60 | 40,70 | 39,80 | 39,80 | 0,25% | 2.006,00 |
| 11.06.2026 | 40,40 | 40,70 | 39,70 | 39,70 | -1,49% | 3.755,00 |
| 10.06.2026 | 39,80 | 40,30 | 39,70 | 40,30 | 1,26% | 2.144,00 |
| 09.06.2026 | 39,50 | 40,30 | 39,50 | 39,80 | -1,24% | 1.612,00 |
| 08.06.2026 | 38,30 | 42,00 | 38,30 | 40,30 | 3,07% | 8.756,00 |
| 05.06.2026 | 38,60 | 39,10 | 37,60 | 39,10 | 1,56% | 3.206,00 |
| 04.06.2026 | 39,00 | 39,80 | 38,50 | 38,50 | -1,03% | 3.988,00 |
| 03.06.2026 | 38,00 | 39,60 | 38,00 | 38,90 | 2,91% | 10.785,00 |
| 02.06.2026 | 37,60 | 38,80 | 37,60 | 37,80 | 0,80% | 16.516,00 |
| 01.06.2026 | 37,50 | 38,00 | 37,50 | 37,50 | 0,00% | 3.017,00 |
| 29.05.2026 | 38,00 | 38,50 | 37,50 | 37,50 | -0,27% | 5.737,00 |
| 28.05.2026 | 37,90 | 37,90 | 36,60 | 37,60 | -0,79% | 2.738,00 |
| 27.05.2026 | 38,70 | 38,80 | 36,70 | 37,90 | -0,79% | 13.748,00 |
| 26.05.2026 | 38,60 | 38,90 | 38,00 | 38,20 | -1,29% | 6.911,00 |
| 25.05.2026 | 39,40 | 39,60 | 37,90 | 38,70 | -0,26% | 17.234,00 |
| 22.05.2026 | 38,90 | 39,70 | 38,60 | 38,80 | -0,26% | 8.489,00 |
| 21.05.2026 | 39,10 | 39,30 | 38,70 | 38,90 | 0,00% | 13.932,00 |
| 20.05.2026 | 39,40 | 39,50 | 38,50 | 38,90 | -1,27% | 45.598,00 |
| 19.05.2026 | 38,00 | 40,00 | 37,10 | 39,40 | 3,96% | 7.037,00 |
| 18.05.2026 | 37,90 | 39,00 | 37,20 | 37,90 | 0,00% | 6.832,00 |
| 15.05.2026 | 38,10 | 38,30 | 37,30 | 37,90 | -1,30% | 3.501,00 |
| 13.05.2026 | 38,80 | 39,00 | 37,90 | 38,40 | -0,52% | 2.037,00 |
| 12.05.2026 | 39,00 | 39,00 | 37,50 | 38,60 | -1,03% | 3.904,00 |
| 11.05.2026 | 36,90 | 39,00 | 36,40 | 39,00 | 5,41% | 8.790,00 |
| 08.05.2026 | 37,40 | 37,50 | 36,60 | 37,00 | -1,33% | 6.116,00 |
| 07.05.2026 | 38,10 | 38,20 | 37,00 | 37,50 | -0,53% | 3.702,00 |
| 06.05.2026 | 37,60 | 38,10 | 37,60 | 37,70 | 0,27% | 6.390,00 |
| 05.05.2026 | 37,60 | 37,80 | 37,20 | 37,60 | 1,08% | 6.028,00 |
| 04.05.2026 | 38,00 | 38,00 | 36,40 | 37,20 | -2,11% | 8.846,00 |
| 30.04.2026 | 38,00 | 38,00 | 36,20 | 38,00 | 1,33% | 4.999,00 |
| 29.04.2026 | 38,00 | 38,00 | 36,80 | 37,50 | 1,35% | 20.725,00 |
| 28.04.2026 | 38,40 | 38,40 | 35,20 | 37,00 | -3,39% | 24.120,00 |
| 27.04.2026 | 38,00 | 39,90 | 36,40 | 38,30 | 0,79% | 24.215,00 |
| 24.04.2026 | 38,00 | 38,80 | 37,20 | 38,00 | -0,52% | 20.596,00 |
| 23.04.2026 | 36,10 | 38,70 | 35,50 | 38,20 | 17,54% | 31.801,00 |
| 22.04.2026 | 32,80 | 35,00 | 31,50 | 32,50 | 0,31% | 9.881,00 |
| 21.04.2026 | 32,00 | 32,90 | 31,90 | 32,40 | -1,82% | 8.043,00 |
| 20.04.2026 | 33,00 | 33,00 | 32,60 | 33,00 | 0,30% | 15.497,00 |
| 17.04.2026 | 32,80 | 33,40 | 32,50 | 32,90 | 0,61% | 4.682,00 |
| 16.04.2026 | 32,20 | 32,70 | 31,90 | 32,70 | 2,19% | 2.113,00 |
| 15.04.2026 | 32,60 | 32,60 | 31,70 | 32,00 | -0,93% | 3.583,00 |
| 14.04.2026 | 32,10 | 33,00 | 31,90 | 32,30 | -1,82% | 17.202,00 |
| 13.04.2026 | 33,00 | 33,30 | 31,00 | 32,90 | 0,00% | 40.001,00 |
| 10.04.2026 | 33,60 | 33,60 | 32,50 | 32,90 | -0,60% | 2.695,00 |
| 09.04.2026 | 33,20 | 33,60 | 33,10 | 33,10 | -1,19% | 497,00 |
| 08.04.2026 | 34,10 | 34,10 | 33,20 | 33,50 | 2,13% | 1.224,00 |
| 07.04.2026 | 32,90 | 33,20 | 32,20 | 32,80 | 0,00% | 6.199,00 |
| 02.04.2026 | 32,90 | 32,90 | 32,20 | 32,80 | -0,30% | 336,00 |
| 01.04.2026 | 32,00 | 33,70 | 32,00 | 32,90 | 1,54% | 8.641,00 |
| 31.03.2026 | 32,80 | 33,00 | 31,50 | 32,40 | -1,22% | 14.525,00 |
| 30.03.2026 | 33,90 | 33,90 | 32,20 | 32,80 | -0,61% | 6.424,00 |
| 27.03.2026 | 31,50 | 33,00 | 31,50 | 33,00 | 4,76% | 25.633,00 |
| 26.03.2026 | 31,60 | 31,60 | 30,80 | 31,50 | -0,32% | 3.387,00 |
| 25.03.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 2,60% | 2.175,00 |
| 24.03.2026 | 30,50 | 31,30 | 30,20 | 30,80 | -1,28% | 4.118,00 |
| 23.03.2026 | 30,90 | 32,00 | 30,00 | 31,20 | 0,65% | 23.707,00 |
| 20.03.2026 | 31,20 | 31,50 | 30,60 | 31,00 | -0,64% | 5.581,00 |
| 19.03.2026 | 31,90 | 32,00 | 30,80 | 31,20 | -2,50% | 9.086,00 |
| 18.03.2026 | 32,10 | 33,10 | 31,10 | 32,00 | -1,84% | 9.100,00 |
| 17.03.2026 | 32,80 | 33,00 | 31,90 | 32,60 | -0,31% | 6.082,00 |
| 16.03.2026 | 33,00 | 33,00 | 32,00 | 32,70 | -1,21% | 7.122,00 |
| 13.03.2026 | 32,20 | 33,10 | 31,40 | 33,10 | 2,48% | 5.717,00 |
| 12.03.2026 | 31,70 | 32,40 | 31,60 | 32,30 | 0,00% | 2.104,00 |
| 11.03.2026 | 31,20 | 32,30 | 31,20 | 32,30 | 0,94% | 3.395,00 |
| 10.03.2026 | 30,90 | 32,30 | 30,90 | 32,00 | 2,56% | 5.503,00 |
| 09.03.2026 | 32,30 | 32,30 | 30,60 | 31,20 | -3,41% | 21.638,00 |
| 06.03.2026 | 32,50 | 32,70 | 31,90 | 32,30 | -0,92% | 4.460,00 |
| 05.03.2026 | 32,60 | 33,00 | 32,00 | 32,60 | -2,10% | 25.831,00 |
| 04.03.2026 | 31,50 | 33,50 | 31,50 | 33,30 | 4,72% | 9.846,00 |
| 03.03.2026 | 31,90 | 31,90 | 31,00 | 31,80 | 0,32% | 4.462,00 |
| 02.03.2026 | 32,30 | 33,00 | 31,50 | 31,70 | -1,86% | 6.822,00 |
| 27.02.2026 | 33,60 | 33,60 | 31,80 | 32,30 | -3,87% | 19.177,00 |
| 26.02.2026 | 33,80 | 33,80 | 33,00 | 33,60 | 0,90% | 2.501,00 |