43,692SEK
-0,47%
Echtzeit-Aktienkurs Addnode Group AB
Bid:
Ask:
Aktienkurse zur Addnode Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 44,00 | 44,15 | 42,05 | 43,50 | -0,91% | 430.449,00 |
| 13.07.2026 | 43,10 | 44,35 | 42,90 | 43,90 | 1,97% | 302.396,00 |
| 10.07.2026 | 43,20 | 43,60 | 42,80 | 43,05 | 0,12% | 254.574,00 |
| 09.07.2026 | 43,05 | 43,55 | 42,20 | 43,00 | 0,47% | 248.743,00 |
| 08.07.2026 | 44,55 | 44,55 | 42,45 | 42,80 | -3,93% | 264.115,00 |
| 07.07.2026 | 44,35 | 45,70 | 44,35 | 44,55 | 0,91% | 361.448,00 |
| 06.07.2026 | 44,85 | 45,35 | 43,75 | 44,15 | -0,56% | 294.780,00 |
| 03.07.2026 | 44,10 | 45,25 | 44,05 | 44,40 | 0,91% | 446.170,00 |
| 02.07.2026 | 41,75 | 44,50 | 41,50 | 44,00 | 5,77% | 632.104,00 |
| 01.07.2026 | 41,25 | 41,70 | 39,80 | 41,60 | 1,46% | 665.871,00 |
| 30.06.2026 | 42,35 | 42,35 | 40,95 | 41,00 | -2,50% | 216.159,00 |
| 29.06.2026 | 42,30 | 43,00 | 41,95 | 42,05 | -0,36% | 302.489,00 |
| 26.06.2026 | 42,75 | 42,75 | 41,25 | 42,20 | -0,94% | 271.326,00 |
| 25.06.2026 | 41,75 | 43,15 | 41,10 | 42,60 | 2,53% | 350.307,00 |
| 24.06.2026 | 41,75 | 41,95 | 41,05 | 41,55 | -0,36% | 425.434,00 |
| 23.06.2026 | 41,15 | 42,30 | 40,80 | 41,70 | 1,09% | 385.907,00 |
| 22.06.2026 | 41,65 | 41,70 | 40,35 | 41,25 | -0,60% | 249.801,00 |
| 18.06.2026 | 42,40 | 42,45 | 41,15 | 41,50 | -1,78% | 1.072.955,00 |
| 17.06.2026 | 43,15 | 43,40 | 41,85 | 42,25 | -2,09% | 294.646,00 |
| 16.06.2026 | 43,25 | 43,70 | 42,55 | 43,15 | 0,00% | 329.809,00 |
| 15.06.2026 | 43,50 | 44,60 | 43,15 | 43,15 | 0,23% | 476.264,00 |
| 12.06.2026 | 43,15 | 43,40 | 42,35 | 43,05 | 0,35% | 343.394,00 |
| 11.06.2026 | 44,15 | 44,20 | 42,60 | 42,90 | -3,70% | 620.123,00 |
| 10.06.2026 | 46,40 | 46,55 | 44,05 | 44,55 | -3,26% | 378.441,00 |
| 09.06.2026 | 47,00 | 47,00 | 45,90 | 46,05 | -2,02% | 341.534,00 |
| 08.06.2026 | 47,15 | 47,85 | 46,60 | 47,00 | -1,67% | 429.035,00 |
| 05.06.2026 | 47,95 | 51,10 | 47,25 | 47,80 | -0,31% | 915.453,00 |
| 04.06.2026 | 46,70 | 49,05 | 46,50 | 47,95 | 3,12% | 763.595,00 |
| 03.06.2026 | 46,50 | 48,70 | 46,00 | 46,50 | 0,32% | 656.113,00 |
| 02.06.2026 | 48,50 | 49,30 | 46,25 | 46,35 | -3,54% | 659.364,00 |
| 01.06.2026 | 47,15 | 48,70 | 47,00 | 48,05 | 3,11% | 489.831,00 |
| 29.05.2026 | 47,30 | 47,80 | 45,80 | 46,60 | -1,48% | 3.654.359,00 |
| 28.05.2026 | 47,40 | 48,05 | 46,85 | 47,30 | -0,21% | 432.778,00 |
| 27.05.2026 | 47,70 | 48,50 | 46,55 | 47,40 | -0,52% | 668.423,00 |
| 26.05.2026 | 48,70 | 48,80 | 47,25 | 47,65 | -2,56% | 385.965,00 |
| 25.05.2026 | 48,50 | 49,80 | 48,50 | 48,90 | 1,66% | 363.162,00 |
| 22.05.2026 | 48,75 | 49,50 | 46,90 | 48,10 | -0,41% | 413.843,00 |
| 21.05.2026 | 48,40 | 49,40 | 47,85 | 48,30 | -0,41% | 428.780,00 |
| 20.05.2026 | 48,25 | 49,10 | 47,15 | 48,50 | 1,15% | 335.125,00 |
| 19.05.2026 | 46,25 | 48,40 | 46,25 | 47,95 | 4,69% | 803.138,00 |
| 18.05.2026 | 46,00 | 46,60 | 44,45 | 45,80 | -0,11% | 605.650,00 |
| 15.05.2026 | 45,95 | 46,75 | 45,35 | 45,85 | 0,66% | 425.857,00 |
| 13.05.2026 | 45,85 | 46,05 | 45,05 | 45,55 | -0,33% | 580.674,00 |
| 12.05.2026 | 46,50 | 46,50 | 45,55 | 45,70 | -1,93% | 484.523,00 |
| 11.05.2026 | 47,00 | 47,10 | 45,90 | 46,60 | -0,53% | 513.817,00 |
| 08.05.2026 | 47,05 | 47,45 | 46,45 | 46,85 | -3,00% | 595.801,00 |
| 07.05.2026 | 48,65 | 49,05 | 47,65 | 48,30 | 0,62% | 664.055,00 |
| 06.05.2026 | 47,95 | 49,05 | 47,50 | 48,00 | 1,59% | 671.472,00 |
| 05.05.2026 | 49,10 | 49,60 | 46,50 | 47,25 | -3,37% | 727.648,00 |
| 04.05.2026 | 48,30 | 49,90 | 47,35 | 48,90 | 2,19% | 1.130.244,00 |
| 30.04.2026 | 48,50 | 49,80 | 47,25 | 47,85 | -1,44% | 981.997,00 |
| 29.04.2026 | 54,00 | 54,00 | 48,05 | 48,55 | -9,76% | 2.508.368,00 |
| 28.04.2026 | 72,50 | 72,50 | 53,50 | 53,80 | -25,28% | 3.325.121,00 |
| 27.04.2026 | 72,70 | 72,90 | 71,50 | 72,00 | -1,10% | 132.867,00 |
| 24.04.2026 | 72,40 | 73,50 | 71,60 | 72,80 | 0,14% | 65.056,00 |
| 23.04.2026 | 75,40 | 75,40 | 72,30 | 72,70 | -3,20% | 78.187,00 |
| 22.04.2026 | 75,80 | 76,50 | 74,90 | 75,10 | -0,92% | 81.012,00 |
| 21.04.2026 | 75,70 | 76,20 | 74,90 | 75,80 | 0,53% | 121.905,00 |
| 20.04.2026 | 75,60 | 76,30 | 74,90 | 75,40 | -1,95% | 161.182,00 |
| 17.04.2026 | 74,00 | 78,60 | 73,60 | 76,90 | 4,34% | 438.622,00 |
| 16.04.2026 | 69,90 | 74,10 | 68,90 | 73,70 | 6,04% | 305.485,00 |
| 15.04.2026 | 67,70 | 69,80 | 67,50 | 69,50 | 2,96% | 158.225,00 |
| 14.04.2026 | 67,00 | 68,50 | 65,40 | 67,50 | 4,17% | 160.609,00 |
| 13.04.2026 | 63,50 | 65,00 | 62,60 | 64,80 | 2,05% | 894.174,00 |
| 10.04.2026 | 62,10 | 65,30 | 62,10 | 63,50 | 2,58% | 147.522,00 |
| 09.04.2026 | 65,10 | 65,10 | 61,20 | 61,90 | -5,21% | 313.338,00 |
| 08.04.2026 | 67,10 | 68,60 | 65,10 | 65,30 | 1,40% | 155.210,00 |
| 07.04.2026 | 66,10 | 67,30 | 64,00 | 64,40 | -1,98% | 125.367,00 |
| 02.04.2026 | 66,40 | 66,40 | 65,00 | 65,70 | -1,35% | 69.203,00 |
| 01.04.2026 | 67,00 | 68,20 | 66,00 | 66,60 | 0,60% | 109.039,00 |
| 31.03.2026 | 64,60 | 67,10 | 64,20 | 66,20 | 2,32% | 380.514,00 |
| 30.03.2026 | 62,60 | 65,00 | 61,30 | 64,70 | 3,52% | 170.011,00 |
| 27.03.2026 | 63,00 | 63,00 | 61,40 | 62,50 | 0,48% | 200.699,00 |
| 26.03.2026 | 68,00 | 68,00 | 61,40 | 62,20 | -0,16% | 79.986,00 |
| 25.03.2026 | 61,60 | 63,30 | 61,60 | 62,30 | 1,63% | 298.255,00 |
| 24.03.2026 | 63,90 | 63,90 | 61,00 | 61,30 | -4,07% | 327.673,00 |
| 23.03.2026 | 62,60 | 65,50 | 61,20 | 63,90 | 0,47% | 139.217,00 |
| 20.03.2026 | 65,60 | 65,60 | 63,60 | 63,60 | -2,00% | 196.768,00 |
| 19.03.2026 | 66,40 | 66,60 | 64,70 | 64,90 | -1,96% | 122.130,00 |
| 18.03.2026 | 67,40 | 68,40 | 66,00 | 66,20 | -1,05% | 95.766,00 |
| 17.03.2026 | 67,40 | 68,00 | 66,10 | 66,90 | -0,74% | 120.418,00 |
| 16.03.2026 | 67,50 | 68,00 | 66,60 | 67,40 | -1,32% | 523.515,00 |
| 13.03.2026 | 67,80 | 68,70 | 67,00 | 68,30 | 0,44% | 231.923,00 |
| 12.03.2026 | 66,80 | 69,40 | 66,30 | 68,00 | 0,74% | 157.288,00 |
| 11.03.2026 | 66,10 | 68,60 | 65,40 | 67,50 | 1,20% | 328.510,00 |
| 10.03.2026 | 67,60 | 68,70 | 66,30 | 66,70 | -0,60% | 190.740,00 |
| 09.03.2026 | 67,70 | 68,60 | 66,90 | 67,10 | -3,03% | 207.273,00 |
| 06.03.2026 | 70,20 | 71,20 | 68,90 | 69,20 | -0,43% | 466.637,00 |
| 05.03.2026 | 69,20 | 70,80 | 68,10 | 69,50 | 1,31% | 408.106,00 |
| 04.03.2026 | 66,30 | 69,50 | 66,30 | 68,60 | 3,63% | 415.988,00 |
| 03.03.2026 | 68,10 | 68,10 | 65,70 | 66,20 | -2,79% | 490.666,00 |
| 02.03.2026 | 67,80 | 69,40 | 66,20 | 68,10 | -1,87% | 285.634,00 |
| 27.02.2026 | 67,90 | 69,60 | 66,50 | 69,40 | 2,81% | 523.272,00 |
| 26.02.2026 | 66,00 | 67,80 | 64,90 | 67,50 | 2,58% | 278.100,00 |
| 25.02.2026 | 65,50 | 66,20 | 64,40 | 65,80 | 0,61% | 385.133,00 |
| 24.02.2026 | 67,40 | 67,80 | 65,10 | 65,40 | -2,97% | 388.545,00 |
| 23.02.2026 | 70,00 | 70,00 | 67,40 | 67,40 | -3,30% | 118.052,00 |
| 20.02.2026 | 70,80 | 70,80 | 68,10 | 69,70 | -1,69% | 443.004,00 |
| 19.02.2026 | 70,50 | 71,80 | 69,60 | 70,90 | 1,29% | 601.127,00 |
| 18.02.2026 | 70,60 | 70,70 | 69,50 | 70,00 | -0,43% | 136.725,00 |