12,865€
0,51%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,23% | - |
| 02.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | - |
| 30.01.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,95% | - |
| 29.01.2026 | 13,47 | 13,50 | 13,05 | 13,18 | -1,90% | - |
| 28.01.2026 | 13,58 | 13,61 | 13,34 | 13,43 | -0,59% | - |
| 27.01.2026 | 13,52 | 13,52 | 13,51 | 13,51 | -1,46% | 450,00 |
| 26.01.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -1,22% | - |
| 23.01.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 1,17% | - |
| 22.01.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 1,18% | - |
| 21.01.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 0,22% | - |
| 20.01.2026 | 13,47 | 13,53 | 13,47 | 13,53 | -3,84% | 100,00 |
| 19.01.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -0,78% | - |
| 16.01.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -1,25% | - |
| 15.01.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 2,06% | - |
| 14.01.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -2,22% | - |
| 13.01.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 0,56% | - |
| 12.01.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,28% | - |
| 09.01.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,76% | - |
| 08.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 3,45% | - |
| 07.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,14% | - |
| 06.01.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -0,22% | - |
| 05.01.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -3,33% | - |
| 02.01.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -1,90% | - |
| 30.12.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -1,34% | - |
| 29.12.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 1,98% | - |
| 23.12.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,69% | - |
| 22.12.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,21% | - |
| 19.12.2025 | 14,53 | 14,55 | 14,53 | 14,55 | -7,09% | 59,00 |
| 18.12.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,38% | - |
| 17.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 16.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,61% | - |
| 15.12.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,55% | - |
| 12.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,06% | - |
| 11.12.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,37% | - |
| 10.12.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,87% | - |
| 09.12.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,98% | - |
| 08.12.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,18% | - |
| 05.12.2025 | 16,40 | 16,46 | 16,15 | 16,15 | -1,52% | - |
| 04.12.2025 | 16,28 | 16,44 | 16,28 | 16,40 | 0,92% | - |
| 03.12.2025 | 16,51 | 16,59 | 16,25 | 16,25 | -1,52% | - |
| 02.12.2025 | 16,69 | 16,75 | 16,44 | 16,50 | -1,14% | - |
| 01.12.2025 | 16,84 | 16,88 | 16,69 | 16,69 | 0,18% | - |
| 28.11.2025 | 16,87 | 16,87 | 16,66 | 16,66 | -1,59% | - |
| 27.11.2025 | 16,71 | 16,93 | 16,65 | 16,93 | 0,83% | - |
| 26.11.2025 | 16,65 | 16,79 | 16,58 | 16,79 | 1,39% | - |
| 25.11.2025 | 16,39 | 16,63 | 16,39 | 16,56 | 0,98% | - |
| 24.11.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 2,76% | - |
| 21.11.2025 | 16,02 | 16,02 | 15,96 | 15,96 | -2,33% | - |
| 20.11.2025 | 15,95 | 16,34 | 15,95 | 16,34 | 2,57% | - |
| 19.11.2025 | 15,95 | 16,10 | 15,93 | 15,93 | -0,69% | - |
| 18.11.2025 | 16,12 | 16,12 | 16,04 | 16,04 | -3,08% | - |
| 17.11.2025 | 16,52 | 16,70 | 16,30 | 16,55 | 0,30% | - |
| 14.11.2025 | 16,62 | 16,62 | 16,47 | 16,50 | -1,49% | - |
| 13.11.2025 | 17,04 | 17,06 | 16,75 | 16,75 | -1,47% | - |
| 12.11.2025 | 16,87 | 17,17 | 16,87 | 17,00 | 0,89% | - |
| 11.11.2025 | 16,91 | 17,01 | 16,84 | 16,85 | -0,41% | - |
| 10.11.2025 | 16,55 | 16,92 | 16,55 | 16,92 | 2,42% | - |
| 07.11.2025 | 16,88 | 16,88 | 16,52 | 16,52 | -5,65% | 119,00 |
| 06.11.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -1,46% | - |
| 05.11.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -1,61% | - |
| 04.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,85% | - |
| 03.11.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,05% | - |
| 31.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 30.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,75% | - |
| 29.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,54% | - |
| 28.10.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,95% | - |
| 27.10.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 3,65% | - |
| 24.10.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 8,01% | - |
| 23.10.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,35% | - |
| 22.10.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 2,36% | - |
| 21.10.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,60% | - |
| 20.10.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 1,90% | - |
| 17.10.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,37% | - |
| 16.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,77% | - |
| 15.10.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,97% | - |
| 14.10.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -0,48% | - |
| 13.10.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,42% | - |
| 10.10.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,30% | - |
| 09.10.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,54% | - |
| 08.10.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,96% | - |
| 07.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,04% | - |
| 06.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,96% | - |
| 03.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 02.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,19% | - |
| 01.10.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,81% | - |
| 30.09.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -1,72% | - |
| 29.09.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,80% | - |
| 26.09.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -1,46% | - |
| 25.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -3,13% | - |
| 24.09.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,53% | - |
| 23.09.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,76% | - |
| 22.09.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 1,54% | - |
| 19.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,86% | - |
| 18.09.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -2,43% | - |
| 17.09.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 0,63% | - |
| 16.09.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 2,81% | - |
| 15.09.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,59% | - |
| 12.09.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 2,17% | - |
| 11.09.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,97% | - |
| 10.09.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 1,04% | - |