135,418SEK
-0,72%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 136,90 | 138,00 | 134,40 | 135,00 | -1,03% | 279.570,00 |
| 02.02.2026 | 136,10 | 137,80 | 135,20 | 136,40 | -0,07% | 171.826,00 |
| 30.01.2026 | 139,40 | 139,40 | 135,70 | 136,50 | -1,66% | 134.685,00 |
| 29.01.2026 | 142,20 | 142,20 | 137,70 | 138,80 | -2,27% | 266.245,00 |
| 28.01.2026 | 143,61 | 143,62 | 141,41 | 142,03 | -0,89% | - |
| 27.01.2026 | 144,40 | 145,40 | 143,30 | 143,30 | -0,56% | 101.462,00 |
| 26.01.2026 | 145,90 | 145,90 | 142,20 | 144,10 | -0,89% | 150.888,00 |
| 23.01.2026 | 148,10 | 148,30 | 145,20 | 145,40 | -1,82% | 65.663,00 |
| 22.01.2026 | 148,20 | 150,10 | 147,20 | 148,10 | 1,30% | 75.677,00 |
| 21.01.2026 | 144,90 | 147,20 | 143,50 | 146,20 | 0,21% | 119.589,00 |
| 20.01.2026 | 145,20 | 146,90 | 143,10 | 145,90 | 0,07% | 71.345,00 |
| 19.01.2026 | 150,00 | 150,00 | 145,30 | 145,80 | -4,14% | 86.117,00 |
| 16.01.2026 | 152,90 | 155,70 | 151,20 | 152,10 | -0,72% | 112.450,00 |
| 15.01.2026 | 154,40 | 155,00 | 151,50 | 153,20 | -1,16% | 113.531,00 |
| 14.01.2026 | 152,10 | 155,00 | 151,50 | 155,00 | 1,51% | 109.813,00 |
| 13.01.2026 | 154,70 | 154,90 | 150,80 | 152,70 | -1,74% | 104.714,00 |
| 12.01.2026 | 155,10 | 156,30 | 153,00 | 155,40 | 0,19% | 50.678,00 |
| 09.01.2026 | 154,60 | 156,30 | 152,70 | 155,10 | 0,00% | 66.890,00 |
| 08.01.2026 | 156,30 | 156,70 | 154,30 | 155,10 | -0,77% | 82.824,00 |
| 07.01.2026 | 151,40 | 156,30 | 150,50 | 156,30 | 3,66% | 133.797,00 |
| 06.01.2026 | 150,91 | 150,91 | 150,73 | 150,78 | -0,02% | - |
| 05.01.2026 | 151,90 | 152,70 | 150,20 | 150,80 | -0,53% | 176.693,00 |
| 02.01.2026 | 158,50 | 158,50 | 150,80 | 151,60 | -4,71% | 123.200,00 |
| 30.12.2025 | 159,80 | 159,80 | 157,40 | 159,10 | -0,62% | 71.250,00 |
| 29.12.2025 | 162,10 | 162,30 | 159,00 | 160,10 | -1,36% | 84.558,00 |
| 23.12.2025 | 160,00 | 162,90 | 158,10 | 162,30 | 1,12% | 126.990,00 |
| 22.12.2025 | 159,50 | 161,40 | 158,10 | 160,50 | 0,63% | 67.249,00 |
| 19.12.2025 | 159,30 | 163,00 | 155,20 | 159,50 | -0,31% | 622.403,00 |
| 18.12.2025 | 168,20 | 168,20 | 158,50 | 160,00 | -6,92% | 303.426,00 |
| 17.12.2025 | 171,50 | 173,70 | 169,10 | 171,90 | 0,12% | 121.548,00 |
| 16.12.2025 | 174,90 | 174,90 | 170,00 | 171,70 | -2,05% | 176.601,00 |
| 15.12.2025 | 176,20 | 177,40 | 174,30 | 175,30 | -0,57% | 148.139,00 |
| 12.12.2025 | 177,00 | 179,70 | 176,30 | 176,30 | -0,84% | 774.053,00 |
| 11.12.2025 | 175,70 | 178,70 | 175,70 | 177,80 | 0,23% | 34.137,00 |
| 10.12.2025 | 176,00 | 178,00 | 174,10 | 177,40 | 1,03% | 49.732,00 |
| 09.12.2025 | 178,50 | 179,00 | 175,60 | 175,60 | -1,79% | 52.016,00 |
| 08.12.2025 | 179,80 | 181,60 | 177,50 | 178,80 | -0,50% | 56.391,00 |
| 05.12.2025 | 182,90 | 183,30 | 179,30 | 179,70 | -1,75% | 48.881,00 |
| 04.12.2025 | 179,90 | 184,00 | 179,90 | 182,90 | 1,67% | 123.361,00 |
| 03.12.2025 | 184,00 | 185,00 | 178,80 | 179,90 | -1,80% | 71.532,00 |
| 02.12.2025 | 187,20 | 187,20 | 182,30 | 183,20 | -2,03% | 82.071,00 |
| 01.12.2025 | 188,20 | 190,20 | 185,20 | 187,00 | -1,06% | 390.212,00 |
| 28.11.2025 | 187,60 | 189,00 | 184,60 | 189,00 | 0,48% | 178.571,00 |
| 27.11.2025 | 186,90 | 189,90 | 185,60 | 188,10 | 0,64% | 50.007,00 |
| 26.11.2025 | 186,20 | 187,80 | 184,70 | 186,90 | 0,48% | 67.362,00 |
| 25.11.2025 | 182,50 | 187,60 | 181,80 | 186,00 | 1,81% | 104.020,00 |
| 24.11.2025 | 180,20 | 183,70 | 180,00 | 182,70 | 2,07% | 124.850,00 |
| 21.11.2025 | 178,90 | 180,70 | 176,60 | 179,00 | -0,33% | 46.211,00 |
| 20.11.2025 | 179,50 | 181,90 | 178,40 | 179,60 | 0,90% | 23.364,00 |
| 19.11.2025 | 178,70 | 179,90 | 176,60 | 178,00 | -0,34% | 65.593,00 |
| 18.11.2025 | 178,90 | 180,50 | 176,70 | 178,60 | -0,94% | 158.519,00 |
| 17.11.2025 | 185,00 | 186,90 | 180,00 | 180,30 | -2,80% | 87.023,00 |
| 14.11.2025 | 184,00 | 185,60 | 181,90 | 185,50 | 0,27% | 57.644,00 |
| 13.11.2025 | 188,50 | 189,60 | 184,40 | 185,00 | -1,96% | 331.608,00 |
| 12.11.2025 | 187,20 | 190,50 | 186,80 | 188,70 | 0,53% | 70.022,00 |
| 11.11.2025 | 189,00 | 189,10 | 186,40 | 187,70 | -0,05% | 37.574,00 |
| 10.11.2025 | 188,00 | 189,80 | 187,40 | 187,80 | 1,29% | 57.612,00 |
| 07.11.2025 | 185,70 | 187,50 | 183,70 | 185,40 | -0,22% | 71.460,00 |
| 06.11.2025 | 193,30 | 193,30 | 185,80 | 185,80 | -4,13% | 60.664,00 |
| 05.11.2025 | 198,00 | 198,00 | 192,40 | 193,80 | -2,61% | 71.283,00 |
| 04.11.2025 | 201,40 | 201,40 | 196,20 | 199,00 | -1,49% | 59.350,00 |
| 03.11.2025 | 205,00 | 205,40 | 201,80 | 202,00 | -1,66% | 58.536,00 |
| 31.10.2025 | 205,20 | 206,20 | 204,60 | 205,40 | 0,00% | 22.224,00 |
| 30.10.2025 | 204,60 | 206,80 | 202,40 | 205,40 | 0,39% | 63.541,00 |
| 29.10.2025 | 206,00 | 206,40 | 203,60 | 204,60 | -0,68% | 46.903,00 |
| 28.10.2025 | 205,60 | 207,60 | 203,60 | 206,00 | 0,29% | 78.561,00 |
| 27.10.2025 | 206,80 | 207,00 | 203,80 | 205,40 | -0,68% | 319.726,00 |
| 24.10.2025 | 202,00 | 207,80 | 202,00 | 206,80 | 2,38% | 128.639,00 |
| 23.10.2025 | 197,50 | 208,40 | 194,10 | 202,00 | 8,19% | 257.101,00 |
| 22.10.2025 | 187,60 | 187,90 | 184,20 | 186,70 | -0,11% | 131.407,00 |
| 21.10.2025 | 182,70 | 187,30 | 182,40 | 186,90 | 2,13% | 63.263,00 |
| 20.10.2025 | 182,30 | 183,10 | 177,80 | 183,00 | 0,38% | 48.203,00 |
| 17.10.2025 | 181,40 | 183,80 | 176,80 | 182,30 | 0,28% | 92.526,00 |
| 16.10.2025 | 179,50 | 183,40 | 178,30 | 181,80 | 1,51% | 61.840,00 |
| 15.10.2025 | 184,20 | 184,90 | 176,70 | 179,10 | -2,50% | 105.640,00 |
| 14.10.2025 | 184,00 | 185,10 | 182,60 | 183,70 | -0,43% | 79.954,00 |
| 13.10.2025 | 184,80 | 184,80 | 183,00 | 184,50 | 0,65% | 48.104,00 |
| 10.10.2025 | 186,10 | 187,10 | 183,30 | 183,30 | -1,45% | 31.205,00 |
| 09.10.2025 | 183,80 | 187,10 | 183,20 | 186,00 | 1,20% | 46.599,00 |
| 08.10.2025 | 185,40 | 185,90 | 182,00 | 183,80 | -0,76% | 54.207,00 |
| 07.10.2025 | 184,70 | 187,70 | 183,50 | 185,20 | 0,27% | 40.717,00 |
| 06.10.2025 | 179,00 | 184,70 | 178,40 | 184,70 | 3,18% | 129.334,00 |
| 03.10.2025 | 176,70 | 180,00 | 176,40 | 179,00 | 1,36% | 81.526,00 |
| 02.10.2025 | 177,00 | 181,70 | 173,60 | 176,60 | -0,23% | 113.539,00 |
| 01.10.2025 | 177,40 | 179,10 | 175,60 | 177,00 | -0,23% | 100.703,00 |
| 30.09.2025 | 180,10 | 180,10 | 175,30 | 177,40 | -1,00% | 119.095,00 |
| 29.09.2025 | 180,20 | 182,10 | 177,90 | 179,20 | -0,78% | 48.195,00 |
| 26.09.2025 | 179,40 | 181,80 | 178,10 | 180,60 | 0,73% | 56.059,00 |
| 25.09.2025 | 181,90 | 183,10 | 178,10 | 179,30 | -2,29% | 45.004,00 |
| 24.09.2025 | 187,90 | 187,90 | 182,60 | 183,50 | -2,76% | 44.831,00 |
| 23.09.2025 | 189,50 | 191,80 | 187,70 | 188,70 | -0,42% | 30.493,00 |
| 22.09.2025 | 191,10 | 192,50 | 187,90 | 189,50 | -0,84% | 63.201,00 |
| 19.09.2025 | 188,50 | 191,90 | 188,50 | 191,10 | 1,81% | 175.979,00 |
| 18.09.2025 | 190,90 | 191,10 | 182,20 | 187,70 | -1,21% | 123.690,00 |
| 17.09.2025 | 192,70 | 194,70 | 190,00 | 190,00 | -2,01% | 42.745,00 |
| 16.09.2025 | 194,10 | 195,30 | 191,90 | 193,90 | 1,57% | 69.636,00 |
| 15.09.2025 | 188,00 | 191,70 | 186,80 | 190,90 | 1,76% | 41.625,00 |
| 12.09.2025 | 186,50 | 189,50 | 186,40 | 187,60 | 0,32% | 46.989,00 |
| 11.09.2025 | 182,70 | 188,40 | 182,00 | 187,00 | 2,35% | 24.862,00 |
| 10.09.2025 | 184,00 | 186,70 | 182,30 | 182,70 | 0,33% | 46.167,00 |