14,940€
1,01%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 14,91 | 15,08 | 14,76 | 14,94 | 1,01% | - |
| 14.07.2026 | 14,40 | 15,02 | 14,18 | 14,79 | 2,82% | - |
| 13.07.2026 | 14,42 | 14,51 | 14,25 | 14,39 | -0,42% | - |
| 10.07.2026 | 14,35 | 14,69 | 14,32 | 14,45 | 0,77% | - |
| 09.07.2026 | 14,27 | 14,39 | 14,06 | 14,34 | 0,49% | - |
| 08.07.2026 | 15,08 | 15,08 | 14,22 | 14,27 | -5,34% | - |
| 07.07.2026 | 15,07 | 15,36 | 15,03 | 15,07 | -0,03% | - |
| 06.07.2026 | 15,45 | 15,47 | 14,94 | 15,08 | -2,49% | - |
| 03.07.2026 | 15,46 | 15,64 | 15,37 | 15,46 | 0,13% | - |
| 02.07.2026 | 14,87 | 15,50 | 14,68 | 15,44 | 3,94% | - |
| 01.07.2026 | 14,83 | 14,93 | 14,53 | 14,86 | 0,20% | - |
| 30.06.2026 | 15,44 | 15,46 | 14,63 | 14,83 | -3,95% | - |
| 29.06.2026 | 15,33 | 15,76 | 15,32 | 15,44 | 0,78% | - |
| 26.06.2026 | 15,38 | 15,48 | 15,16 | 15,32 | -0,52% | - |
| 25.06.2026 | 15,11 | 15,41 | 14,99 | 15,40 | 2,19% | - |
| 24.06.2026 | 14,39 | 15,11 | 14,34 | 15,07 | 4,87% | - |
| 23.06.2026 | 14,23 | 14,52 | 14,19 | 14,37 | 0,74% | - |
| 22.06.2026 | 14,24 | 14,33 | 13,97 | 14,26 | 1,06% | - |
| 19.06.2026 | 14,23 | 14,26 | 14,11 | 14,11 | -0,14% | - |
| 18.06.2026 | 14,42 | 14,59 | 13,76 | 14,13 | -1,84% | - |
| 17.06.2026 | 14,62 | 14,73 | 14,32 | 14,40 | -1,44% | - |
| 16.06.2026 | 14,82 | 14,91 | 14,54 | 14,61 | -1,45% | - |
| 15.06.2026 | 14,87 | 15,14 | 14,66 | 14,82 | -0,03% | - |
| 12.06.2026 | 14,33 | 14,84 | 14,33 | 14,83 | 3,38% | - |
| 11.06.2026 | 14,40 | 14,50 | 14,20 | 14,34 | -0,38% | - |
| 10.06.2026 | 14,21 | 14,56 | 14,10 | 14,40 | 1,34% | - |
| 09.06.2026 | 14,51 | 14,58 | 14,20 | 14,21 | -1,80% | - |
| 08.06.2026 | 14,02 | 14,67 | 13,77 | 14,47 | 3,25% | - |
| 05.06.2026 | 14,02 | 14,68 | 13,99 | 14,01 | -0,04% | - |
| 04.06.2026 | 13,13 | 14,16 | 13,13 | 14,02 | 6,82% | - |
| 03.06.2026 | 13,26 | 13,29 | 12,98 | 13,12 | -1,17% | - |
| 02.06.2026 | 13,34 | 13,45 | 13,08 | 13,28 | -0,38% | - |
| 01.06.2026 | 13,88 | 13,89 | 13,19 | 13,33 | -3,96% | - |
| 29.05.2026 | 13,44 | 13,90 | 13,41 | 13,88 | 3,43% | - |
| 28.05.2026 | 13,96 | 13,98 | 13,37 | 13,42 | -3,21% | - |
| 27.05.2026 | 14,03 | 14,35 | 13,86 | 13,86 | -1,18% | - |
| 26.05.2026 | 14,24 | 14,33 | 13,93 | 14,03 | -1,68% | - |
| 25.05.2026 | 13,98 | 14,30 | 13,97 | 14,27 | 2,52% | - |
| 22.05.2026 | 13,82 | 13,96 | 13,65 | 13,92 | 1,05% | - |
| 21.05.2026 | 13,81 | 13,92 | 13,59 | 13,77 | -0,25% | - |
| 20.05.2026 | 13,46 | 13,97 | 13,42 | 13,81 | 2,45% | - |
| 19.05.2026 | 12,98 | 13,58 | 12,96 | 13,48 | 3,97% | - |
| 18.05.2026 | 13,18 | 13,21 | 12,57 | 12,96 | -1,74% | - |
| 15.05.2026 | 13,34 | 13,58 | 13,14 | 13,19 | -1,71% | - |
| 14.05.2026 | 13,43 | 13,48 | 13,40 | 13,42 | 0,00% | - |
| 13.05.2026 | 13,43 | 13,60 | 13,25 | 13,42 | -0,04% | - |
| 12.05.2026 | 13,49 | 13,54 | 13,22 | 13,43 | -0,56% | - |
| 11.05.2026 | 13,38 | 13,72 | 13,34 | 13,50 | 0,78% | - |
| 08.05.2026 | 13,25 | 13,52 | 12,96 | 13,40 | 1,13% | - |
| 07.05.2026 | 13,38 | 13,51 | 13,14 | 13,25 | -0,79% | - |
| 06.05.2026 | 13,06 | 13,71 | 13,03 | 13,35 | 2,50% | - |
| 05.05.2026 | 13,20 | 13,41 | 12,89 | 13,03 | -1,40% | - |
| 04.05.2026 | 13,23 | 13,44 | 13,10 | 13,21 | 0,11% | - |
| 30.04.2026 | 13,93 | 13,96 | 13,12 | 13,20 | -5,31% | - |
| 29.04.2026 | 14,07 | 14,18 | 13,82 | 13,94 | -0,36% | - |
| 28.04.2026 | 14,09 | 14,28 | 13,14 | 13,99 | -0,82% | - |
| 27.04.2026 | 14,69 | 14,78 | 14,06 | 14,10 | -4,02% | - |
| 24.04.2026 | 15,21 | 15,24 | 14,57 | 14,69 | -3,45% | - |
| 23.04.2026 | 15,51 | 15,54 | 15,19 | 15,22 | -2,09% | - |
| 22.04.2026 | 15,57 | 15,71 | 15,35 | 15,54 | 0,23% | - |
| 21.04.2026 | 15,34 | 15,69 | 15,32 | 15,51 | 1,14% | - |
| 20.04.2026 | 15,38 | 15,47 | 15,16 | 15,33 | 0,20% | - |
| 17.04.2026 | 15,07 | 15,54 | 15,01 | 15,30 | 2,34% | - |
| 16.04.2026 | 14,80 | 15,15 | 14,78 | 14,95 | 1,18% | - |
| 15.04.2026 | 14,76 | 14,86 | 14,71 | 14,78 | 0,07% | - |
| 14.04.2026 | 14,46 | 14,94 | 14,43 | 14,77 | 2,22% | 430,00 |
| 13.04.2026 | 14,07 | 14,53 | 13,98 | 14,45 | 3,25% | - |
| 10.04.2026 | 13,49 | 14,31 | 13,47 | 13,99 | 3,59% | - |
| 09.04.2026 | 13,46 | 13,53 | 13,35 | 13,51 | 0,22% | - |
| 08.04.2026 | 13,43 | 13,98 | 13,24 | 13,48 | 2,71% | - |
| 07.04.2026 | 13,12 | 13,50 | 12,97 | 13,12 | 0,57% | - |
| 02.04.2026 | 13,32 | 13,34 | 12,96 | 13,05 | -2,39% | - |
| 01.04.2026 | 12,77 | 13,41 | 12,77 | 13,37 | 4,91% | - |
| 31.03.2026 | 12,37 | 12,89 | 12,33 | 12,74 | 4,08% | - |
| 30.03.2026 | 12,43 | 12,48 | 12,14 | 12,24 | -1,29% | 910,00 |
| 27.03.2026 | 12,63 | 12,67 | 12,39 | 12,40 | -1,74% | - |
| 26.03.2026 | 12,56 | 12,80 | 12,37 | 12,62 | 0,52% | - |
| 25.03.2026 | 12,42 | 12,73 | 12,42 | 12,56 | 0,88% | - |
| 24.03.2026 | 12,50 | 12,68 | 12,36 | 12,45 | -0,56% | - |
| 23.03.2026 | 12,71 | 12,81 | 11,98 | 12,52 | -1,80% | 29,00 |
| 20.03.2026 | 12,88 | 12,98 | 12,70 | 12,75 | -1,01% | - |
| 19.03.2026 | 13,06 | 13,07 | 12,74 | 12,88 | -1,38% | - |
| 18.03.2026 | 13,13 | 13,36 | 13,06 | 13,06 | -0,46% | - |
| 17.03.2026 | 12,94 | 13,34 | 12,84 | 13,12 | 1,31% | - |
| 16.03.2026 | 12,94 | 12,98 | 12,73 | 12,95 | 0,47% | - |
| 13.03.2026 | 13,13 | 13,14 | 12,87 | 12,89 | -1,94% | - |
| 12.03.2026 | 13,25 | 13,37 | 13,09 | 13,14 | -0,94% | - |
| 11.03.2026 | 13,34 | 13,48 | 13,09 | 13,27 | -0,34% | - |
| 10.03.2026 | 13,13 | 13,48 | 13,12 | 13,31 | 2,31% | - |
| 09.03.2026 | 13,37 | 13,41 | 12,87 | 13,01 | -3,02% | - |
| 06.03.2026 | 13,55 | 13,72 | 13,34 | 13,42 | -0,89% | 760,00 |
| 05.03.2026 | 13,80 | 13,81 | 13,42 | 13,54 | -2,10% | - |
| 04.03.2026 | 13,49 | 13,86 | 13,31 | 13,83 | 2,33% | - |
| 03.03.2026 | 13,95 | 13,97 | 13,38 | 13,51 | -3,33% | - |
| 02.03.2026 | 14,38 | 14,38 | 13,86 | 13,98 | -3,12% | 5.460,00 |
| 27.02.2026 | 14,34 | 14,45 | 14,19 | 14,43 | 1,37% | - |
| 26.02.2026 | 13,80 | 14,38 | 13,67 | 14,23 | 3,08% | - |
| 25.02.2026 | 13,59 | 13,90 | 13,57 | 13,81 | 1,69% | - |
| 24.02.2026 | 13,39 | 13,86 | 13,35 | 13,58 | 1,46% | - |
| 23.02.2026 | 13,45 | 13,98 | 13,27 | 13,38 | -0,56% | 210,00 |