185,769SEK
0,42%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 185,90 | 186,60 | 183,00 | 185,20 | 0,11% | 224.146,00 |
| 19.10.2026 | 182,20 | 185,40 | 180,60 | 185,00 | 1,93% | 221.504,00 |
| 16.10.2026 | 177,00 | 181,50 | 175,80 | 181,50 | 3,18% | 1.262.839,00 |
| 15.10.2026 | 175,00 | 176,90 | 172,10 | 175,90 | 0,51% | 127.824,00 |
| 14.10.2026 | 172,90 | 176,00 | 172,30 | 175,00 | 1,16% | 101.761,00 |
| 13.10.2026 | 168,90 | 173,20 | 168,90 | 173,00 | 2,37% | 47.758,00 |
| 12.10.2026 | 169,60 | 170,50 | 167,90 | 169,00 | 0,00% | 74.739,00 |
| 09.10.2026 | 167,20 | 171,90 | 167,20 | 169,00 | 1,14% | 67.582,00 |
| 08.10.2026 | 170,20 | 170,20 | 166,80 | 167,10 | -2,05% | 73.999,00 |
| 07.10.2026 | 173,00 | 173,00 | 169,60 | 170,60 | -0,41% | 108.665,00 |
| 06.10.2026 | 171,60 | 177,70 | 171,30 | 171,30 | -0,23% | 132.226,00 |
| 05.10.2026 | 168,80 | 173,20 | 168,00 | 171,70 | 1,48% | 137.305,00 |
| 02.10.2026 | 172,00 | 172,00 | 168,00 | 169,20 | -1,46% | 104.085,00 |
| 01.10.2026 | 172,50 | 174,00 | 169,80 | 171,70 | -0,17% | 92.959,00 |
| 30.09.2026 | 173,60 | 173,80 | 170,70 | 172,00 | 0,53% | 148.067,00 |
| 29.09.2026 | 172,90 | 174,60 | 171,10 | 171,10 | -0,52% | 103.520,00 |
| 28.09.2026 | 171,00 | 174,20 | 170,10 | 172,00 | 1,12% | 180.813,00 |
| 25.09.2026 | 171,40 | 173,30 | 169,20 | 170,10 | -0,53% | 119.411,00 |
| 24.09.2026 | 171,40 | 172,90 | 169,50 | 171,00 | 0,18% | 134.628,00 |
| 23.09.2026 | 168,20 | 173,50 | 167,70 | 170,70 | 1,55% | 141.426,00 |
| 22.09.2026 | 165,20 | 169,00 | 164,60 | 168,10 | 1,82% | 69.195,00 |
| 21.09.2026 | 162,70 | 165,70 | 162,70 | 165,10 | 1,48% | 64.848,00 |
| 18.09.2026 | 163,60 | 166,30 | 162,50 | 162,70 | -0,31% | 103.764,00 |
| 17.09.2026 | 161,50 | 163,80 | 160,90 | 163,20 | 0,74% | 54.511,00 |
| 16.09.2026 | 159,80 | 162,00 | 156,60 | 162,00 | 1,50% | 114.283,00 |
| 15.09.2026 | 157,10 | 160,00 | 154,80 | 159,60 | 1,85% | 136.229,00 |
| 14.09.2026 | 158,00 | 160,10 | 156,70 | 156,70 | -1,07% | 129.655,00 |
| 11.09.2026 | 155,10 | 161,40 | 154,20 | 158,40 | 3,33% | 156.888,00 |
| 10.09.2026 | 157,50 | 158,60 | 152,30 | 153,30 | -2,48% | 204.644,00 |
| 09.09.2026 | 157,80 | 157,80 | 155,10 | 157,20 | -0,44% | 479.200,00 |
| 08.09.2026 | 161,30 | 161,30 | 157,90 | 157,90 | -2,11% | 129.234,00 |
| 07.09.2026 | 163,50 | 163,60 | 161,10 | 161,30 | -1,35% | 46.988,00 |
| 04.09.2026 | 162,90 | 164,30 | 161,50 | 163,50 | 0,37% | 516.684,00 |
| 03.09.2026 | 164,10 | 167,20 | 161,90 | 162,90 | -0,43% | 76.979,00 |
| 02.09.2026 | 167,00 | 167,70 | 162,50 | 163,60 | -2,04% | 154.099,00 |
| 01.09.2026 | 168,50 | 168,50 | 164,20 | 167,00 | -0,30% | 75.892,00 |
| 31.08.2026 | 167,70 | 168,00 | 164,80 | 167,50 | -0,12% | 338.056,00 |
| 28.08.2026 | 167,20 | 168,40 | 165,60 | 167,70 | 0,96% | 75.297,00 |
| 27.08.2026 | 164,00 | 166,10 | 161,40 | 166,10 | 2,22% | 133.125,00 |
| 26.08.2026 | 162,90 | 163,50 | 161,70 | 162,50 | 0,12% | 43.616,00 |
| 25.08.2026 | 162,40 | 164,50 | 160,80 | 162,30 | -0,06% | 121.695,00 |
| 24.08.2026 | 162,80 | 163,50 | 160,60 | 162,40 | -0,18% | 67.630,00 |
| 21.08.2026 | 162,00 | 162,80 | 159,80 | 162,70 | 1,37% | 352.762,00 |
| 20.08.2026 | 157,10 | 160,90 | 156,80 | 160,50 | 1,71% | 194.530,00 |
| 19.08.2026 | 156,10 | 159,10 | 154,30 | 157,80 | 0,70% | 72.680,00 |
| 18.08.2026 | 158,20 | 158,40 | 156,20 | 156,70 | -0,57% | 40.360,00 |
| 17.08.2026 | 160,60 | 161,50 | 157,20 | 157,60 | -2,05% | 70.088,00 |
| 14.08.2026 | 158,20 | 163,50 | 158,00 | 160,90 | 2,09% | 47.803,00 |
| 13.08.2026 | 157,90 | 159,80 | 157,10 | 157,60 | -0,13% | 69.660,00 |
| 12.08.2026 | 158,90 | 159,90 | 157,00 | 157,80 | -0,69% | 60.005,00 |
| 11.08.2026 | 160,00 | 161,10 | 157,60 | 158,90 | -0,69% | 642.736,00 |
| 10.08.2026 | 165,50 | 165,70 | 160,00 | 160,00 | -2,85% | 72.727,00 |
| 07.08.2026 | 162,00 | 166,70 | 161,00 | 164,70 | 1,67% | 66.063,00 |
| 06.08.2026 | 163,10 | 164,80 | 161,60 | 162,00 | -0,67% | 49.675,00 |
| 05.08.2026 | 164,20 | 166,00 | 162,60 | 163,10 | -0,43% | 60.898,00 |
| 04.08.2026 | 163,80 | 166,20 | 163,00 | 163,80 | -0,73% | 54.477,00 |
| 03.08.2026 | 161,80 | 165,80 | 161,40 | 165,00 | 2,10% | 48.817,00 |
| 31.07.2026 | 165,00 | 165,20 | 161,10 | 161,60 | -0,55% | 78.962,00 |
| 30.07.2026 | 161,10 | 166,00 | 160,90 | 162,50 | 0,99% | 77.158,00 |
| 29.07.2026 | 161,50 | 163,00 | 160,60 | 160,90 | -0,19% | 36.521,00 |
| 28.07.2026 | 159,00 | 162,30 | 157,00 | 161,20 | 2,28% | 68.796,00 |
| 27.07.2026 | 158,20 | 161,40 | 157,60 | 157,60 | 0,06% | 43.427,00 |
| 24.07.2026 | 156,60 | 157,70 | 155,40 | 157,50 | 1,16% | 244.074,00 |
| 23.07.2026 | 155,60 | 159,00 | 153,00 | 155,70 | 0,00% | 54.393,00 |
| 22.07.2026 | 156,90 | 157,70 | 154,00 | 155,70 | -0,83% | 88.072,00 |
| 21.07.2026 | 158,40 | 158,60 | 153,70 | 157,00 | 0,00% | 85.558,00 |
| 20.07.2026 | 162,00 | 162,00 | 157,00 | 157,00 | -2,73% | 228.293,00 |
| 17.07.2026 | 167,90 | 169,20 | 160,60 | 161,40 | -3,58% | 103.526,00 |
| 16.07.2026 | 167,00 | 173,50 | 164,00 | 167,40 | 0,90% | 153.592,00 |
| 15.07.2026 | 164,60 | 166,80 | 163,00 | 165,90 | 1,41% | 69.306,00 |
| 14.07.2026 | 158,80 | 165,50 | 157,30 | 163,60 | 2,44% | 227.384,00 |
| 13.07.2026 | 159,60 | 160,00 | 157,50 | 159,70 | 0,06% | 62.548,00 |
| 10.07.2026 | 165,30 | 165,30 | 158,00 | 159,60 | 1,33% | 65.021,00 |
| 09.07.2026 | 157,60 | 158,80 | 155,50 | 157,50 | 0,19% | 71.353,00 |
| 08.07.2026 | 165,90 | 165,90 | 157,20 | 157,20 | -5,64% | 54.121,00 |
| 07.07.2026 | 165,90 | 169,50 | 165,40 | 166,60 | 0,79% | 46.484,00 |
| 06.07.2026 | 170,00 | 171,00 | 164,80 | 165,30 | -2,82% | 76.332,00 |
| 03.07.2026 | 171,10 | 173,00 | 169,80 | 170,10 | -0,58% | 67.520,00 |
| 02.07.2026 | 164,40 | 171,20 | 162,10 | 171,10 | 4,08% | 79.290,00 |
| 01.07.2026 | 164,00 | 165,00 | 161,30 | 164,40 | 0,61% | 68.798,00 |
| 30.06.2026 | 167,70 | 167,70 | 162,00 | 163,40 | -4,39% | 129.447,00 |
| 29.06.2026 | 170,90 | 174,50 | 170,50 | 170,90 | 0,53% | 116.659,00 |
| 26.06.2026 | 169,90 | 171,40 | 168,00 | 170,00 | -0,29% | 128.162,00 |
| 25.06.2026 | 167,10 | 170,50 | 165,60 | 170,50 | 2,22% | 126.076,00 |
| 24.06.2026 | 159,20 | 167,50 | 159,00 | 166,80 | 4,77% | 286.532,00 |
| 23.06.2026 | 157,00 | 161,40 | 155,90 | 159,20 | 1,79% | 118.959,00 |
| 22.06.2026 | 155,40 | 157,40 | 153,70 | 156,40 | 0,02% | 66.015,00 |
| 19.06.2026 | 156,37 | 156,40 | 156,30 | 156,37 | 0,50% | - |
| 18.06.2026 | 157,10 | 157,10 | 150,80 | 155,60 | -0,95% | 198.136,00 |
| 17.06.2026 | 158,30 | 160,20 | 155,80 | 157,10 | -0,82% | 95.390,00 |
| 16.06.2026 | 159,90 | 162,30 | 157,80 | 158,40 | -1,43% | 44.783,00 |
| 15.06.2026 | 163,00 | 164,60 | 159,70 | 160,70 | -0,06% | 811.036,00 |
| 12.06.2026 | 160,90 | 162,10 | 157,50 | 160,80 | 2,68% | 109.477,00 |
| 11.06.2026 | 157,80 | 159,40 | 156,00 | 156,60 | -0,82% | 26.063,00 |
| 10.06.2026 | 155,40 | 159,40 | 154,80 | 157,90 | 1,81% | 45.286,00 |
| 09.06.2026 | 157,90 | 158,80 | 155,00 | 155,10 | -1,65% | 128.060,00 |
| 08.06.2026 | 151,60 | 159,50 | 150,00 | 157,70 | 3,55% | 120.366,00 |
| 05.06.2026 | 152,70 | 159,70 | 152,30 | 152,30 | -0,52% | 260.985,00 |
| 04.06.2026 | 143,30 | 154,10 | 143,30 | 153,10 | 7,36% | 123.837,00 |
| 03.06.2026 | 143,70 | 143,90 | 141,10 | 142,60 | -0,77% | 111.953,00 |