165,778SEK
1,33%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 143,50 | 145,50 | 141,40 | 143,70 | 0,21% | 114.356,00 |
| 01.06.2026 | 148,60 | 148,60 | 142,60 | 143,40 | -3,69% | 236.097,00 |
| 29.05.2026 | 144,80 | 149,60 | 144,00 | 148,90 | 3,12% | 256.516,00 |
| 28.05.2026 | 150,00 | 150,00 | 144,20 | 144,40 | -3,99% | 82.488,00 |
| 27.05.2026 | 152,10 | 154,60 | 150,20 | 150,40 | -1,12% | 82.123,00 |
| 26.05.2026 | 155,00 | 155,40 | 150,60 | 152,10 | -1,04% | 73.949,00 |
| 25.05.2026 | 151,30 | 154,60 | 151,30 | 153,70 | 1,86% | 40.294,00 |
| 22.05.2026 | 149,90 | 151,70 | 148,20 | 150,90 | 0,87% | 90.742,00 |
| 21.05.2026 | 150,60 | 151,20 | 147,90 | 149,60 | -0,27% | 90.661,00 |
| 20.05.2026 | 147,30 | 151,90 | 146,60 | 150,00 | 1,69% | 283.142,00 |
| 19.05.2026 | 142,20 | 148,20 | 142,20 | 147,50 | 3,73% | 75.875,00 |
| 18.05.2026 | 143,40 | 143,40 | 137,70 | 142,20 | -1,73% | 113.541,00 |
| 15.05.2026 | 146,50 | 149,00 | 144,50 | 144,70 | -1,23% | 168.115,00 |
| 13.05.2026 | 147,70 | 148,20 | 144,40 | 146,50 | -0,20% | 94.248,00 |
| 12.05.2026 | 146,70 | 147,50 | 143,60 | 146,80 | -0,14% | 140.289,00 |
| 11.05.2026 | 145,50 | 149,20 | 145,00 | 147,00 | 0,89% | 88.992,00 |
| 08.05.2026 | 142,50 | 146,40 | 140,80 | 145,70 | 2,10% | 152.929,00 |
| 07.05.2026 | 145,90 | 146,20 | 142,20 | 142,70 | -2,19% | 114.688,00 |
| 06.05.2026 | 141,00 | 148,10 | 141,00 | 145,90 | 4,14% | 101.247,00 |
| 05.05.2026 | 142,70 | 145,30 | 139,70 | 140,10 | -1,82% | 138.920,00 |
| 04.05.2026 | 143,60 | 145,70 | 142,40 | 142,70 | -0,14% | 169.530,00 |
| 30.04.2026 | 149,00 | 149,80 | 142,80 | 142,90 | -5,99% | 175.142,00 |
| 29.04.2026 | 151,40 | 153,70 | 149,80 | 152,00 | 0,66% | 184.589,00 |
| 28.04.2026 | 151,90 | 154,60 | 141,80 | 151,00 | -0,59% | 319.020,00 |
| 27.04.2026 | 158,60 | 159,70 | 151,90 | 151,90 | -4,22% | 141.485,00 |
| 24.04.2026 | 164,70 | 164,70 | 157,80 | 158,60 | -4,00% | 104.516,00 |
| 23.04.2026 | 166,90 | 167,40 | 164,10 | 165,20 | -1,08% | 79.326,00 |
| 22.04.2026 | 168,50 | 169,10 | 165,40 | 167,00 | -0,60% | 78.549,00 |
| 21.04.2026 | 165,50 | 168,80 | 165,10 | 168,00 | 1,82% | 165.064,00 |
| 20.04.2026 | 166,40 | 166,60 | 163,50 | 165,00 | -1,20% | 269.714,00 |
| 17.04.2026 | 163,50 | 167,10 | 163,50 | 167,00 | 2,14% | 78.787,00 |
| 16.04.2026 | 160,40 | 163,80 | 160,40 | 163,50 | 2,44% | 93.654,00 |
| 15.04.2026 | 158,60 | 161,00 | 158,60 | 159,60 | 0,31% | 113.240,00 |
| 14.04.2026 | 157,10 | 160,70 | 157,10 | 159,10 | 1,73% | 136.837,00 |
| 13.04.2026 | 155,00 | 156,50 | 151,10 | 156,40 | 1,43% | 161.122,00 |
| 10.04.2026 | 148,00 | 155,00 | 147,80 | 154,20 | 5,04% | 101.974,00 |
| 09.04.2026 | 146,20 | 146,80 | 144,70 | 146,80 | 0,00% | 206.900,00 |
| 08.04.2026 | 148,10 | 152,10 | 145,50 | 146,80 | 2,09% | 99.811,00 |
| 07.04.2026 | 144,10 | 147,80 | 143,00 | 143,80 | 1,27% | 123.313,00 |
| 02.04.2026 | 145,50 | 145,50 | 141,80 | 142,00 | -2,74% | 41.785,00 |
| 01.04.2026 | 139,70 | 146,00 | 139,70 | 146,00 | 4,66% | 81.591,00 |
| 31.03.2026 | 137,30 | 141,00 | 135,80 | 139,50 | 2,72% | 448.758,00 |
| 30.03.2026 | 134,80 | 136,20 | 132,20 | 135,80 | 0,89% | 92.224,00 |
| 27.03.2026 | 139,00 | 139,00 | 134,60 | 134,60 | -1,61% | 36.798,00 |
| 26.03.2026 | 136,30 | 138,90 | 133,80 | 136,80 | 0,29% | 78.799,00 |
| 25.03.2026 | 134,30 | 137,40 | 134,30 | 136,40 | 1,34% | 78.556,00 |
| 24.03.2026 | 140,00 | 140,00 | 133,50 | 134,60 | -0,81% | 189.196,00 |
| 23.03.2026 | 134,20 | 138,40 | 130,20 | 135,70 | -1,17% | 80.146,00 |
| 20.03.2026 | 139,20 | 139,60 | 137,00 | 137,30 | -0,58% | 125.316,00 |
| 19.03.2026 | 144,00 | 144,00 | 137,00 | 138,10 | -1,99% | 47.728,00 |
| 18.03.2026 | 140,60 | 143,50 | 140,30 | 140,90 | 0,43% | 50.906,00 |
| 17.03.2026 | 140,00 | 141,40 | 138,10 | 140,30 | 1,01% | 38.314,00 |
| 16.03.2026 | 139,80 | 139,80 | 136,80 | 138,90 | -0,29% | 68.429,00 |
| 13.03.2026 | 140,10 | 141,30 | 139,00 | 139,30 | -1,90% | 67.913,00 |
| 12.03.2026 | 142,30 | 143,70 | 140,00 | 142,00 | -0,28% | 74.341,00 |
| 11.03.2026 | 143,40 | 143,50 | 139,30 | 142,40 | 0,85% | 226.276,00 |
| 10.03.2026 | 143,50 | 143,50 | 140,80 | 141,20 | 1,07% | 117.524,00 |
| 09.03.2026 | 139,00 | 140,60 | 137,30 | 139,70 | -2,24% | 118.681,00 |
| 06.03.2026 | 144,60 | 146,50 | 142,70 | 142,90 | -1,38% | 156.232,00 |
| 05.03.2026 | 146,20 | 146,80 | 143,60 | 144,90 | -1,96% | 149.521,00 |
| 04.03.2026 | 143,50 | 148,30 | 142,60 | 147,80 | 1,79% | 142.031,00 |
| 03.03.2026 | 149,40 | 149,40 | 144,00 | 145,20 | -3,39% | 99.023,00 |
| 02.03.2026 | 151,00 | 152,20 | 148,60 | 150,30 | -2,53% | 64.279,00 |
| 27.02.2026 | 153,30 | 154,20 | 151,60 | 154,20 | 0,39% | 149.962,00 |
| 26.02.2026 | 147,00 | 153,60 | 145,70 | 153,60 | 4,63% | 164.588,00 |
| 25.02.2026 | 144,80 | 148,50 | 144,80 | 146,80 | 1,38% | 991.255,00 |
| 24.02.2026 | 142,80 | 148,30 | 142,80 | 144,80 | 0,77% | 189.763,00 |
| 23.02.2026 | 143,80 | 149,10 | 141,40 | 143,70 | -0,07% | 293.487,00 |
| 20.02.2026 | 143,10 | 145,00 | 141,90 | 143,80 | 0,56% | 173.064,00 |