Echtzeit-Aktienkurs Adtraction Group AB
Bid:
Ask:
Aktienkurse zur Adtraction Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2026 | 33,50 | 34,50 | 33,00 | 33,30 | 1,52% | 10.258,00 |
| 24.02.2026 | 32,30 | 34,80 | 32,30 | 32,80 | 3,47% | 16.659,00 |
| 23.02.2026 | 31,10 | 32,00 | 31,00 | 31,70 | 2,26% | 10.771,00 |
| 20.02.2026 | 32,40 | 32,40 | 30,30 | 31,00 | -4,32% | 31.325,00 |
| 19.02.2026 | 28,90 | 32,80 | 28,90 | 32,40 | 18,68% | 48.963,00 |
| 18.02.2026 | 27,60 | 27,60 | 27,30 | 27,30 | -1,09% | 4.935,00 |
| 17.02.2026 | 27,20 | 27,90 | 26,90 | 27,60 | 0,00% | 23.497,00 |
| 16.02.2026 | 28,00 | 28,00 | 27,50 | 27,60 | -1,78% | 6.194,00 |
| 13.02.2026 | 27,20 | 28,10 | 26,90 | 28,10 | 4,85% | 6.711,00 |
| 12.02.2026 | 28,10 | 28,10 | 26,80 | 26,80 | -4,63% | 22.685,00 |
| 11.02.2026 | 28,60 | 28,70 | 27,80 | 28,10 | -1,75% | 2.349,00 |
| 10.02.2026 | 28,60 | 28,60 | 28,00 | 28,60 | 2,14% | 1.327,00 |
| 09.02.2026 | 27,90 | 28,60 | 27,40 | 28,00 | -3,45% | 25.963,00 |
| 06.02.2026 | 28,80 | 29,00 | 28,20 | 29,00 | 0,69% | 3.695,00 |
| 05.02.2026 | 29,10 | 29,30 | 28,60 | 28,80 | 0,00% | 8.366,00 |
| 04.02.2026 | 28,10 | 29,00 | 28,10 | 28,80 | -0,35% | 6.747,00 |
| 03.02.2026 | 30,00 | 30,00 | 28,50 | 28,90 | -3,67% | 11.764,00 |
| 02.02.2026 | 30,80 | 30,80 | 29,40 | 30,00 | -2,91% | 9.781,00 |
| 30.01.2026 | 30,50 | 30,90 | 30,00 | 30,90 | 1,31% | 25.272,00 |
| 29.01.2026 | 30,60 | 30,70 | 30,10 | 30,50 | -0,97% | 3.555,00 |
| 28.01.2026 | 30,50 | 30,80 | 30,00 | 30,80 | -0,32% | 8.505,00 |
| 27.01.2026 | 31,30 | 31,30 | 30,40 | 30,90 | -0,32% | 3.834,00 |
| 26.01.2026 | 31,20 | 31,40 | 30,00 | 31,00 | -0,96% | 10.632,00 |
| 23.01.2026 | 30,40 | 31,60 | 30,30 | 31,30 | 5,03% | 7.217,00 |
| 22.01.2026 | 30,10 | 30,70 | 29,80 | 29,80 | -3,25% | 6.645,00 |
| 21.01.2026 | 30,40 | 31,00 | 30,00 | 30,80 | -0,65% | 8.152,00 |
| 20.01.2026 | 30,70 | 31,20 | 30,30 | 31,00 | 1,64% | 3.958,00 |
| 19.01.2026 | 30,90 | 31,40 | 30,00 | 30,50 | -1,29% | 11.181,00 |
| 16.01.2026 | 32,20 | 32,20 | 30,50 | 30,90 | -3,44% | 10.157,00 |
| 15.01.2026 | 34,40 | 35,10 | 31,00 | 32,00 | -8,57% | 24.664,00 |
| 14.01.2026 | 34,70 | 35,30 | 34,50 | 35,00 | 1,16% | 13.899,00 |
| 13.01.2026 | 35,10 | 35,10 | 33,90 | 34,60 | 0,00% | 7.131,00 |
| 12.01.2026 | 33,50 | 35,20 | 33,10 | 34,60 | 2,98% | 20.392,00 |
| 09.01.2026 | 34,00 | 34,20 | 33,30 | 33,60 | 0,00% | 9.251,00 |
| 08.01.2026 | 33,00 | 33,60 | 32,20 | 33,60 | 1,82% | 4.448,00 |
| 07.01.2026 | 32,50 | 33,00 | 32,40 | 33,00 | 2,80% | 22.338,00 |
| 05.01.2026 | 31,90 | 32,80 | 31,90 | 32,10 | 0,94% | 13.071,00 |
| 02.01.2026 | 31,00 | 32,40 | 30,70 | 31,80 | 2,58% | 23.893,00 |
| 30.12.2025 | 30,10 | 31,00 | 30,00 | 31,00 | 3,68% | 41.020,00 |
| 29.12.2025 | 29,60 | 29,90 | 29,10 | 29,90 | 1,36% | 19.007,00 |
| 23.12.2025 | 29,30 | 29,60 | 28,70 | 29,50 | 0,68% | 12.541,00 |
| 22.12.2025 | 28,70 | 29,50 | 28,50 | 29,30 | 3,17% | 48.880,00 |
| 19.12.2025 | 26,40 | 29,00 | 26,40 | 28,40 | 7,17% | 38.338,00 |
| 18.12.2025 | 26,80 | 26,80 | 26,20 | 26,50 | -1,85% | 12.536,00 |
| 17.12.2025 | 27,90 | 27,90 | 26,50 | 27,00 | -2,88% | 13.417,00 |
| 16.12.2025 | 28,00 | 28,00 | 27,60 | 27,80 | -0,71% | 794,00 |
| 15.12.2025 | 27,50 | 28,20 | 27,40 | 28,00 | 0,72% | 2.965,00 |
| 12.12.2025 | 27,60 | 28,00 | 26,80 | 27,80 | 0,72% | 2.785,00 |
| 11.12.2025 | 27,40 | 27,60 | 26,80 | 27,60 | 1,47% | 5.889,00 |
| 10.12.2025 | 27,20 | 27,70 | 26,70 | 27,20 | 0,37% | 2.819,00 |
| 09.12.2025 | 28,00 | 28,30 | 26,90 | 27,10 | -2,52% | 11.848,00 |
| 08.12.2025 | 27,80 | 27,80 | 27,50 | 27,80 | 1,83% | 1.880,00 |
| 05.12.2025 | 27,20 | 28,00 | 27,20 | 27,30 | -0,73% | 9.208,00 |
| 04.12.2025 | 27,50 | 27,50 | 27,10 | 27,50 | 0,00% | 1.600,00 |
| 03.12.2025 | 28,10 | 28,10 | 27,50 | 27,50 | -0,72% | 3.712,00 |
| 02.12.2025 | 28,50 | 28,60 | 27,60 | 27,70 | -1,07% | 8.531,00 |
| 01.12.2025 | 27,30 | 29,00 | 27,30 | 28,00 | 0,00% | 2.007,00 |
| 28.11.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,08% | 464,00 |
| 27.11.2025 | 27,60 | 27,70 | 27,10 | 27,70 | -1,07% | 1.288,00 |
| 26.11.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | 21,00 |
| 25.11.2025 | 29,10 | 29,10 | 27,40 | 28,20 | -0,70% | 3.944,00 |
| 24.11.2025 | 27,80 | 29,10 | 27,80 | 28,40 | 3,65% | 10.358,00 |
| 21.11.2025 | 25,60 | 27,50 | 25,60 | 27,40 | 4,58% | 903.141,00 |
| 20.11.2025 | 26,00 | 26,30 | 25,70 | 26,20 | 0,77% | 3.116,00 |
| 19.11.2025 | 26,00 | 26,10 | 26,00 | 26,00 | 1,96% | 2.449,00 |