149,352SEK
3,43%
Echtzeit-Aktienkurs AddLife AB
Bid:
Ask:
Aktienkurse zur AddLife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 104.734,00 |
| 23.04.2026 | 166,90 | 167,40 | 164,10 | 165,20 | -1,08% | 79.334,00 |
| 22.04.2026 | 168,50 | 169,10 | 165,40 | 167,00 | -0,60% | 78.409,00 |
| 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% | 269.668,00 |
| 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% | 136.994,00 |
| 13.04.2026 | 155,00 | 156,50 | 151,10 | 156,40 | 1,43% | 160.997,00 |
| 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% | 99.742,00 |
| 07.04.2026 | 144,10 | 147,80 | 143,00 | 143,80 | 1,27% | 123.371,00 |
| 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% | 448.666,00 |
| 30.03.2026 | 134,80 | 136,20 | 132,20 | 135,80 | 0,89% | 95.616,00 |
| 27.03.2026 | 139,00 | 139,00 | 134,60 | 134,60 | -1,61% | 36.938,00 |
| 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% | 78.614,00 |
| 24.03.2026 | 140,00 | 140,00 | 133,50 | 134,60 | -0,81% | 189.679,00 |
| 23.03.2026 | 134,20 | 138,40 | 130,20 | 135,70 | -1,17% | 79.353,00 |
| 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% | 47.663,00 |
| 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 |
| 19.02.2026 | 138,10 | 144,20 | 137,50 | 143,00 | 3,62% | 692.736,00 |
| 18.02.2026 | 138,10 | 138,80 | 135,30 | 138,00 | 0,00% | 365.365,00 |
| 17.02.2026 | 136,70 | 138,00 | 133,50 | 138,00 | 0,95% | 164.231,00 |
| 16.02.2026 | 138,10 | 138,60 | 136,20 | 136,70 | -1,01% | 99.353,00 |
| 13.02.2026 | 136,50 | 138,30 | 135,10 | 138,10 | 0,88% | 136.536,00 |
| 12.02.2026 | 137,90 | 138,40 | 136,00 | 136,90 | -0,44% | 162.571,00 |
| 11.02.2026 | 147,20 | 147,20 | 137,50 | 137,50 | -6,46% | 565.199,00 |
| 10.02.2026 | 147,90 | 148,80 | 145,10 | 147,00 | -0,47% | 175.208,00 |
| 09.02.2026 | 152,80 | 153,10 | 147,50 | 147,70 | -2,83% | 99.604,00 |
| 06.02.2026 | 152,50 | 152,70 | 149,20 | 152,00 | -1,49% | 172.230,00 |
| 05.02.2026 | 155,00 | 157,10 | 152,30 | 154,30 | -0,71% | 165.375,00 |
| 04.02.2026 | 145,20 | 159,40 | 143,10 | 155,40 | 15,11% | 575.474,00 |
| 03.02.2026 | 136,90 | 138,00 | 134,40 | 135,00 | -1,03% | 288.435,00 |
| 02.02.2026 | 136,10 | 137,80 | 135,20 | 136,40 | -0,07% | 172.247,00 |
| 30.01.2026 | 139,40 | 139,40 | 135,70 | 136,50 | -1,66% | 137.371,00 |
| 29.01.2026 | 142,20 | 142,20 | 137,70 | 138,80 | -2,05% | 284.363,00 |
| 28.01.2026 | 143,90 | 143,90 | 141,20 | 141,70 | -1,12% | 80.711,00 |
| 27.01.2026 | 144,40 | 145,40 | 143,30 | 143,30 | -0,56% | 102.993,00 |
| 26.01.2026 | 145,90 | 145,90 | 142,20 | 144,10 | -0,89% | 157.102,00 |
| 23.01.2026 | 148,10 | 148,30 | 145,20 | 145,40 | -1,82% | 65.804,00 |
| 22.01.2026 | 148,20 | 150,10 | 147,20 | 148,10 | 1,30% | 76.460,00 |
| 21.01.2026 | 144,90 | 147,20 | 143,50 | 146,20 | 0,21% | 121.930,00 |
| 20.01.2026 | 145,20 | 146,90 | 143,10 | 145,90 | 0,07% | 73.809,00 |
| 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% | 114.921,00 |
| 15.01.2026 | 154,40 | 155,00 | 151,50 | 153,20 | -1,16% | 113.606,00 |
| 14.01.2026 | 152,10 | 155,00 | 151,50 | 155,00 | 1,51% | 111.925,00 |
| 13.01.2026 | 154,70 | 154,90 | 150,80 | 152,70 | -1,74% | 104.834,00 |
| 12.01.2026 | 155,10 | 156,30 | 153,00 | 155,40 | 0,19% | 50.757,00 |
| 09.01.2026 | 154,60 | 156,30 | 152,70 | 155,10 | 0,00% | 67.088,00 |
| 08.01.2026 | 156,30 | 156,70 | 154,30 | 155,10 | -0,77% | 82.847,00 |
| 07.01.2026 | 151,40 | 156,30 | 150,50 | 156,30 | 3,65% | 134.373,00 |
| 05.01.2026 | 151,90 | 152,70 | 150,20 | 150,80 | -0,53% | 176.693,00 |