15,065€
5,42%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 3,50% | - |
| 14.07.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -0,14% | - |
| 13.07.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,56% | - |
| 10.07.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 0,49% | - |
| 09.07.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -5,35% | - |
| 08.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,00% | - |
| 07.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -2,54% | - |
| 06.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,00% | - |
| 03.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 4,07% | - |
| 02.07.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,96% | - |
| 01.07.2026 | 14,71 | 14,71 | 14,61 | 14,61 | -4,63% | 17,00 |
| 30.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,66% | - |
| 29.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,26% | - |
| 26.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 1,80% | - |
| 25.06.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 5,05% | - |
| 24.06.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 1,06% | - |
| 23.06.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 0,07% | - |
| 22.06.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 0,00% | - |
| 19.06.2026 | 14,11 | 14,11 | 14,11 | 14,11 | -1,33% | - |
| 18.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,79% | - |
| 17.06.2026 | 14,49 | 14,56 | 14,49 | 14,56 | -0,95% | 44,00 |
| 16.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,27% | - |
| 15.06.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 3,66% | - |
| 12.06.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -0,42% | - |
| 11.06.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 1,35% | - |
| 10.06.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -2,69% | - |
| 09.06.2026 | 14,39 | 14,48 | 14,39 | 14,48 | 4,10% | 33,00 |
| 08.06.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 05.06.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 6,84% | - |
| 04.06.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -0,91% | - |
| 03.06.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,68% | - |
| 02.06.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -3,85% | - |
| 01.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 3,30% | - |
| 29.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -3,76% | - |
| 28.05.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,57% | - |
| 27.05.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -1,49% | - |
| 26.05.2026 | 14,13 | 14,13 | 14,13 | 14,13 | 1,95% | - |
| 25.05.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,54% | - |
| 22.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,29% | - |
| 21.05.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,07% | - |
| 20.05.2026 | 13,36 | 13,70 | 13,36 | 13,70 | 6,53% | 74,00 |
| 19.05.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -1,61% | - |
| 18.05.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -1,13% | - |
| 15.05.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -0,75% | - |
| 14.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,00% | - |
| 13.05.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,45% | - |
| 11.05.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 0,99% | - |
| 08.05.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,61% | - |
| 07.05.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -2,87% | - |
| 06.05.2026 | 12,93 | 13,60 | 12,93 | 13,60 | 3,98% | 1.000,00 |
| 05.05.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -0,15% | - |
| 04.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -5,14% | - |
| 30.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,00% | - |
| 29.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,15% | - |
| 28.04.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -4,12% | - |
| 27.04.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -3,45% | - |
| 24.04.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -2,08% | - |
| 23.04.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,19% | - |
| 22.04.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 1,51% | - |
| 21.04.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -0,46% | - |
| 20.04.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 2,14% | - |
| 17.04.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 1,91% | - |
| 16.04.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,27% | - |
| 15.04.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 2,16% | - |
| 14.04.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 2,72% | - |
| 13.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 4,34% | - |
| 10.04.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 0,15% | - |
| 09.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 1,83% | - |
| 08.04.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 1,79% | - |
| 07.04.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -2,50% | - |
| 02.04.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 4,34% | - |
| 01.04.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 3,43% | - |
| 31.03.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,57% | - |
| 30.03.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -1,60% | - |
| 27.03.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,64% | - |
| 26.03.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 1,06% | - |
| 25.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,65% | - |
| 24.03.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,67% | - |
| 23.03.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -1,25% | - |
| 20.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,47% | - |
| 19.03.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -0,54% | - |
| 18.03.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 1,56% | - |
| 17.03.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,16% | - |
| 16.03.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -1,38% | - |
| 13.03.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -0,91% | - |
| 12.03.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,61% | - |
| 11.03.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 1,38% | - |
| 10.03.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -1,73% | - |
| 09.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -1,34% | - |
| 06.03.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,75% | - |
| 05.03.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 2,17% | - |
| 04.03.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -3,32% | - |
| 03.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -2,74% | - |
| 02.03.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,07% | - |
| 27.02.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 4,02% | - |
| 26.02.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 1,56% | - |
| 25.02.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 1,43% | - |
| 24.02.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -0,38% | - |
| 23.02.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 0,38% | - |
| 20.02.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 3,43% | - |