14,700€
1,38%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2025 | 14,45 | 14,80 | 14,40 | 14,50 | -2,36% | - |
| 03.11.2025 | 14,45 | 15,05 | 14,45 | 14,85 | -1,33% | - |
| 30.10.2025 | 14,75 | 15,05 | 14,75 | 15,05 | 1,01% | - |
| 29.10.2025 | 14,90 | 14,95 | 14,90 | 14,90 | -5,40% | - |
| 21.10.2025 | 15,70 | 16,00 | 15,70 | 15,75 | 0,32% | - |
| 20.10.2025 | 16,10 | 16,10 | 15,65 | 15,70 | -3,38% | - |
| 13.10.2025 | 16,20 | 16,35 | 16,00 | 16,25 | -0,31% | - |
| 10.10.2025 | 16,35 | 16,40 | 16,25 | 16,30 | -2,69% | - |
| 08.10.2025 | 16,40 | 16,90 | 16,40 | 16,75 | -1,47% | - |
| 06.10.2025 | 16,35 | 17,00 | 16,35 | 17,00 | 3,66% | - |
| 03.10.2025 | 16,40 | 16,45 | 16,35 | 16,40 | -1,20% | - |
| 01.10.2025 | 16,20 | 16,65 | 16,15 | 16,60 | 0,30% | - |
| 30.09.2025 | 16,60 | 16,60 | 16,45 | 16,55 | -0,90% | - |
| 26.09.2025 | 16,65 | 16,80 | 16,50 | 16,70 | 3,73% | - |
| 24.09.2025 | 16,50 | 16,55 | 16,10 | 16,10 | -1,53% | - |
| 23.09.2025 | 16,45 | 16,75 | 16,35 | 16,35 | 0,93% | - |
| 18.09.2025 | 16,40 | 16,60 | 16,20 | 16,20 | -0,31% | - |
| 17.09.2025 | 16,25 | 16,30 | 16,20 | 16,25 | -0,91% | - |
| 16.09.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 3,80% | - |
| 10.09.2025 | 15,80 | 16,05 | 15,70 | 15,80 | 0,00% | - |
| 09.09.2025 | 16,15 | 16,45 | 15,75 | 15,80 | -2,17% | - |
| 05.09.2025 | 16,50 | 16,55 | 16,10 | 16,15 | -1,52% | - |
| 04.09.2025 | 16,15 | 16,75 | 16,10 | 16,40 | -0,30% | - |
| 03.09.2025 | 16,05 | 16,75 | 16,05 | 16,45 | -0,90% | - |
| 02.09.2025 | 16,35 | 16,90 | 16,20 | 16,60 | 1,22% | - |
| 01.09.2025 | 16,60 | 16,60 | 16,20 | 16,40 | -1,50% | - |
| 29.08.2025 | 16,50 | 16,70 | 16,30 | 16,65 | 0,60% | - |
| 28.08.2025 | 16,50 | 16,65 | 16,30 | 16,55 | 0,30% | - |
| 27.08.2025 | 16,10 | 16,60 | 16,00 | 16,50 | 3,13% | - |
| 26.08.2025 | 16,10 | 16,30 | 15,85 | 16,00 | -1,84% | - |
| 25.08.2025 | 16,20 | 16,50 | 16,10 | 16,30 | 0,31% | - |
| 22.08.2025 | 15,85 | 16,30 | 15,85 | 16,25 | 2,20% | - |
| 21.08.2025 | 16,00 | 16,40 | 15,75 | 15,90 | 0,00% | - |
| 20.08.2025 | 16,30 | 16,60 | 15,90 | 15,90 | -2,15% | - |
| 19.08.2025 | 16,45 | 16,70 | 16,15 | 16,25 | -1,22% | - |
| 18.08.2025 | 16,75 | 16,85 | 16,35 | 16,45 | -1,20% | - |
| 15.08.2025 | 16,85 | 17,00 | 16,55 | 16,65 | -0,89% | - |
| 14.08.2025 | 16,65 | 16,95 | 16,55 | 16,80 | 0,60% | - |
| 13.08.2025 | 16,70 | 16,80 | 16,65 | 16,70 | 0,30% | - |
| 12.08.2025 | 16,60 | 16,85 | 16,50 | 16,65 | 0,30% | - |
| 11.08.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 0,30% | - |
| 08.08.2025 | 16,40 | 16,55 | 16,30 | 16,55 | 0,30% | - |
| 07.08.2025 | 16,55 | 16,60 | 15,90 | 16,50 | 3,45% | - |
| 06.08.2025 | 15,80 | 16,35 | 15,80 | 15,95 | 1,27% | - |
| 05.08.2025 | 16,45 | 16,60 | 15,70 | 15,75 | -3,96% | - |
| 04.08.2025 | 16,25 | 16,70 | 16,15 | 16,40 | 1,23% | - |
| 01.08.2025 | 16,70 | 17,10 | 16,10 | 16,20 | -3,28% | - |
| 31.07.2025 | 16,85 | 17,15 | 16,70 | 16,75 | 0,30% | - |
| 30.07.2025 | 17,00 | 17,20 | 16,70 | 16,70 | -2,91% | - |
| 29.07.2025 | 16,70 | 17,40 | 16,50 | 17,20 | 3,61% | - |
| 28.07.2025 | 16,90 | 17,15 | 16,40 | 16,60 | -0,90% | - |
| 25.07.2025 | 16,90 | 17,35 | 16,65 | 16,75 | -1,18% | - |
| 24.07.2025 | 17,00 | 17,60 | 16,95 | 16,95 | -0,88% | - |
| 23.07.2025 | 17,45 | 17,65 | 17,10 | 17,10 | -1,16% | - |
| 22.07.2025 | 17,30 | 17,65 | 17,25 | 17,30 | 0,00% | - |
| 21.07.2025 | 17,40 | 17,65 | 17,25 | 17,30 | -0,29% | - |
| 18.07.2025 | 17,65 | 17,75 | 17,30 | 17,35 | -1,70% | - |
| 17.07.2025 | 17,60 | 17,70 | 17,40 | 17,65 | 0,57% | - |
| 16.07.2025 | 17,55 | 17,70 | 17,50 | 17,55 | 0,00% | - |
| 15.07.2025 | 17,85 | 17,85 | 17,40 | 17,55 | -1,13% | - |
| 14.07.2025 | 17,75 | 18,10 | 17,40 | 17,75 | -0,84% | - |
| 11.07.2025 | 17,95 | 18,20 | 17,90 | 17,90 | 0,28% | - |
| 10.07.2025 | 17,85 | 18,20 | 17,85 | 17,85 | 0,00% | - |
| 09.07.2025 | 18,35 | 18,70 | 17,85 | 17,85 | -2,46% | - |
| 08.07.2025 | 19,50 | 19,50 | 18,25 | 18,30 | -6,39% | - |
| 07.07.2025 | 19,55 | 19,80 | 19,35 | 19,55 | 0,51% | - |
| 04.07.2025 | 19,50 | 19,75 | 19,45 | 19,45 | -0,26% | - |
| 03.07.2025 | 19,50 | 20,20 | 19,30 | 19,50 | -0,26% | - |
| 02.07.2025 | 20,50 | 20,60 | 19,40 | 19,55 | -4,40% | - |
| 01.07.2025 | 20,70 | 20,70 | 20,10 | 20,45 | -0,24% | - |
| 30.06.2025 | 20,70 | 21,00 | 20,35 | 20,50 | -0,73% | - |
| 27.06.2025 | 20,35 | 20,70 | 20,10 | 20,65 | 1,72% | - |
| 26.06.2025 | 19,35 | 20,50 | 19,20 | 20,30 | 5,18% | - |
| 25.06.2025 | 19,05 | 19,45 | 19,05 | 19,30 | 1,31% | - |
| 24.06.2025 | 19,70 | 19,75 | 18,90 | 19,05 | -1,80% | - |
| 23.06.2025 | 19,85 | 20,10 | 19,15 | 19,40 | -2,76% | - |
| 20.06.2025 | 20,45 | 20,70 | 19,95 | 19,95 | -1,48% | - |
| 19.06.2025 | 20,25 | 20,80 | 20,15 | 20,25 | -0,98% | - |
| 18.06.2025 | 20,55 | 20,85 | 20,30 | 20,45 | -0,49% | - |
| 17.06.2025 | 20,80 | 21,20 | 20,50 | 20,55 | -2,14% | - |
| 16.06.2025 | 21,00 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 13.06.2025 | 21,00 | 21,30 | 20,45 | 21,00 | 0,00% | - |
| 12.06.2025 | 20,90 | 21,30 | 20,85 | 21,00 | -0,47% | - |
| 11.06.2025 | 20,90 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 10.06.2025 | 21,10 | 21,60 | 20,80 | 21,10 | 0,00% | - |
| 09.06.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 06.06.2025 | 20,90 | 21,20 | 20,70 | 21,00 | 0,48% | - |
| 05.06.2025 | 20,90 | 21,20 | 20,80 | 20,90 | -0,48% | - |
| 04.06.2025 | 21,10 | 21,20 | 20,90 | 21,00 | 0,48% | - |
| 03.06.2025 | 20,85 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 02.06.2025 | 20,70 | 21,20 | 20,55 | 20,90 | 0,24% | - |
| 30.05.2025 | 21,00 | 21,40 | 20,75 | 20,85 | -0,71% | - |
| 29.05.2025 | 20,90 | 21,10 | 20,70 | 21,00 | 1,45% | - |
| 28.05.2025 | 20,80 | 21,20 | 20,00 | 20,70 | -0,48% | - |
| 27.05.2025 | 21,30 | 21,70 | 20,80 | 20,80 | -2,35% | - |
| 26.05.2025 | 21,60 | 21,80 | 21,30 | 21,30 | 0,00% | - |
| 23.05.2025 | 22,10 | 22,20 | 20,80 | 21,30 | -4,05% | - |
| 22.05.2025 | 22,10 | 22,20 | 21,80 | 22,20 | 0,45% | - |
| 21.05.2025 | 22,40 | 22,50 | 21,80 | 22,10 | -1,78% | - |
| 20.05.2025 | 22,20 | 22,60 | 22,20 | 22,50 | 0,45% | - |