58,715SEK
3,74%
Echtzeit-Aktienkurs Addnode Group AB
Bid:
Ask:
Aktienkurse zur Addnode Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 56,50 | 57,10 | 55,40 | 56,60 | 0,18% | 457.667,00 |
| 21.10.2026 | 57,00 | 57,00 | 55,60 | 56,50 | -0,53% | 264.670,00 |
| 20.10.2026 | 56,70 | 57,20 | 56,20 | 56,80 | 1,07% | 303.833,00 |
| 19.10.2026 | 55,20 | 56,30 | 55,20 | 56,20 | 2,00% | 337.850,00 |
| 16.10.2026 | 55,70 | 56,60 | 55,00 | 55,10 | -0,54% | 266.831,00 |
| 15.10.2026 | 54,60 | 55,90 | 53,10 | 55,40 | 1,28% | 479.304,00 |
| 14.10.2026 | 54,40 | 55,80 | 54,40 | 54,70 | 0,92% | 451.468,00 |
| 13.10.2026 | 54,00 | 54,60 | 53,00 | 54,20 | 0,37% | 335.554,00 |
| 12.10.2026 | 54,10 | 54,80 | 53,60 | 54,00 | -0,18% | 268.239,00 |
| 09.10.2026 | 51,90 | 54,20 | 51,90 | 54,10 | 6,08% | 381.879,00 |
| 08.10.2026 | 51,60 | 51,90 | 51,00 | 51,00 | -1,35% | 322.010,00 |
| 07.10.2026 | 52,10 | 52,80 | 51,60 | 51,70 | -1,52% | 280.466,00 |
| 06.10.2026 | 52,00 | 53,40 | 52,00 | 52,50 | 1,35% | 437.142,00 |
| 05.10.2026 | 50,30 | 52,00 | 50,20 | 51,80 | 2,98% | 430.636,00 |
| 02.10.2026 | 51,10 | 51,70 | 50,20 | 50,30 | -1,57% | 271.513,00 |
| 01.10.2026 | 50,00 | 52,10 | 49,20 | 51,10 | 2,61% | 644.221,00 |
| 30.09.2026 | 50,50 | 50,70 | 49,05 | 49,80 | -1,39% | 441.666,00 |
| 29.09.2026 | 49,15 | 50,70 | 49,15 | 50,50 | 3,80% | 560.346,00 |
| 28.09.2026 | 49,40 | 49,70 | 48,15 | 48,65 | -1,52% | 514.662,00 |
| 25.09.2026 | 49,35 | 49,80 | 48,85 | 49,40 | 0,61% | 291.292,00 |
| 24.09.2026 | 50,30 | 50,70 | 49,10 | 49,10 | -3,35% | 389.928,00 |
| 23.09.2026 | 48,90 | 51,00 | 48,70 | 50,80 | 4,42% | 422.217,00 |
| 22.09.2026 | 49,60 | 50,50 | 48,15 | 48,65 | -2,31% | 456.788,00 |
| 21.09.2026 | 49,50 | 50,80 | 48,95 | 49,80 | 2,79% | 563.557,00 |
| 18.09.2026 | 49,90 | 50,00 | 48,45 | 48,45 | -3,29% | 1.026.376,00 |
| 17.09.2026 | 47,75 | 50,20 | 47,65 | 50,10 | 5,47% | 539.528,00 |
| 16.09.2026 | 47,30 | 47,55 | 46,00 | 47,50 | 0,42% | 609.229,00 |
| 15.09.2026 | 47,90 | 47,90 | 45,70 | 47,30 | -1,56% | 451.323,00 |
| 14.09.2026 | 49,05 | 50,10 | 47,85 | 48,05 | -0,83% | 398.743,00 |
| 11.09.2026 | 47,15 | 48,50 | 46,80 | 48,45 | 2,76% | 245.407,00 |
| 10.09.2026 | 47,80 | 47,80 | 46,70 | 47,15 | -0,63% | 622.514,00 |
| 09.09.2026 | 48,20 | 48,80 | 47,30 | 47,45 | -2,37% | 443.813,00 |
| 08.09.2026 | 48,20 | 50,00 | 47,50 | 48,60 | 0,83% | 885.664,00 |
| 07.09.2026 | 47,90 | 49,25 | 47,25 | 48,20 | -0,10% | 522.808,00 |
| 04.09.2026 | 48,20 | 48,75 | 47,25 | 48,25 | 0,10% | 732.067,00 |
| 03.09.2026 | 47,70 | 48,95 | 46,85 | 48,20 | 0,94% | 776.032,00 |
| 02.09.2026 | 46,10 | 47,85 | 45,60 | 47,75 | 3,13% | 465.177,00 |
| 01.09.2026 | 46,30 | 46,65 | 45,60 | 46,30 | 0,11% | 542.215,00 |
| 31.08.2026 | 45,35 | 46,25 | 44,95 | 46,25 | 1,54% | 4.808.136,00 |
| 28.08.2026 | 45,65 | 46,15 | 45,00 | 45,55 | -0,22% | 510.481,00 |
| 27.08.2026 | 43,65 | 45,75 | 43,65 | 45,65 | 4,58% | 527.331,00 |
| 26.08.2026 | 43,55 | 43,70 | 42,70 | 43,65 | 0,11% | 303.237,00 |
| 25.08.2026 | 42,55 | 43,75 | 42,20 | 43,60 | 2,23% | 391.973,00 |
| 24.08.2026 | 41,50 | 42,80 | 41,00 | 42,65 | 2,28% | 385.301,00 |
| 21.08.2026 | 41,90 | 42,20 | 41,55 | 41,70 | -0,60% | 213.052,00 |
| 20.08.2026 | 41,40 | 42,00 | 40,45 | 41,95 | 1,21% | 320.566,00 |
| 19.08.2026 | 40,50 | 41,50 | 39,55 | 41,45 | 1,97% | 382.507,00 |
| 18.08.2026 | 39,40 | 41,70 | 39,15 | 40,65 | 3,04% | 848.982,00 |
| 17.08.2026 | 40,35 | 40,50 | 38,95 | 39,45 | -1,25% | 353.040,00 |
| 14.08.2026 | 39,00 | 41,35 | 39,00 | 39,95 | 3,10% | 539.533,00 |
| 13.08.2026 | 40,40 | 40,70 | 38,50 | 38,75 | -4,08% | 560.444,00 |
| 12.08.2026 | 41,25 | 41,50 | 40,35 | 40,40 | -2,06% | 195.701,00 |
| 11.08.2026 | 42,00 | 42,00 | 40,60 | 41,25 | -0,96% | 213.250,00 |
| 10.08.2026 | 42,20 | 42,25 | 41,30 | 41,65 | -1,30% | 269.275,00 |
| 07.08.2026 | 41,25 | 43,15 | 41,15 | 42,20 | 2,18% | 639.217,00 |
| 06.08.2026 | 40,40 | 41,50 | 40,10 | 41,30 | 2,23% | 377.460,00 |
| 05.08.2026 | 40,20 | 40,90 | 39,65 | 40,40 | 0,50% | 384.127,00 |
| 04.08.2026 | 39,00 | 40,45 | 38,75 | 40,20 | 3,34% | 489.717,00 |
| 03.08.2026 | 38,70 | 39,95 | 38,30 | 38,90 | 1,70% | 402.779,00 |
| 31.07.2026 | 39,00 | 39,00 | 38,25 | 38,25 | -1,16% | 315.371,00 |
| 30.07.2026 | 40,05 | 40,30 | 38,70 | 38,70 | -4,09% | 305.519,00 |
| 29.07.2026 | 39,65 | 41,00 | 39,55 | 40,35 | 2,02% | 488.578,00 |
| 28.07.2026 | 38,30 | 39,75 | 38,20 | 39,55 | 3,53% | 486.000,00 |
| 27.07.2026 | 36,70 | 38,55 | 36,70 | 38,20 | 5,52% | 638.195,00 |
| 24.07.2026 | 35,15 | 36,35 | 35,15 | 36,20 | 2,99% | 298.353,00 |
| 23.07.2026 | 36,50 | 36,50 | 35,10 | 35,15 | -3,70% | 299.723,00 |
| 22.07.2026 | 36,75 | 37,00 | 35,85 | 36,50 | 0,14% | 340.851,00 |
| 21.07.2026 | 37,20 | 37,25 | 36,10 | 36,45 | -1,88% | 418.194,00 |
| 20.07.2026 | 37,30 | 38,15 | 36,55 | 37,15 | 0,00% | 387.443,00 |
| 17.07.2026 | 36,25 | 37,70 | 36,20 | 37,15 | 2,48% | 1.253.970,00 |
| 16.07.2026 | 36,15 | 37,10 | 34,70 | 36,25 | 0,28% | 1.871.775,00 |
| 15.07.2026 | 43,75 | 43,85 | 30,95 | 36,15 | -16,90% | 4.571.082,00 |
| 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 |