9,850€
-1,50%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 9,85 | 9,88 | 9,85 | 9,88 | -1,25% | - |
| 20.10.2026 | 9,88 | 10,08 | 9,83 | 10,00 | 1,52% | - |
| 19.10.2026 | 9,85 | 9,85 | 9,83 | 9,85 | 0,25% | - |
| 16.10.2026 | 9,83 | 9,98 | 9,73 | 9,83 | 1,03% | - |
| 15.10.2026 | 9,83 | 9,85 | 9,68 | 9,73 | -1,77% | - |
| 14.10.2026 | 9,70 | 10,20 | 9,70 | 9,90 | 2,59% | - |
| 13.10.2026 | 9,73 | 9,90 | 9,60 | 9,65 | -0,26% | - |
| 12.10.2026 | 9,70 | 9,83 | 9,58 | 9,68 | 0,52% | - |
| 09.10.2026 | 9,78 | 9,83 | 9,50 | 9,63 | 0,00% | - |
| 08.10.2026 | 9,80 | 9,80 | 9,58 | 9,63 | 0,00% | - |
| 06.10.2026 | 9,58 | 9,75 | 9,55 | 9,63 | 1,05% | - |
| 05.10.2026 | 9,65 | 10,00 | 9,50 | 9,53 | -4,51% | - |
| 02.10.2026 | 9,93 | 9,98 | 9,93 | 9,98 | 0,50% | - |
| 01.10.2026 | 10,00 | 10,10 | 9,75 | 9,93 | -1,49% | - |
| 30.09.2026 | 9,88 | 10,15 | 9,75 | 10,08 | 3,07% | - |
| 29.09.2026 | 9,68 | 9,85 | 9,60 | 9,78 | 1,82% | - |
| 28.09.2026 | 9,65 | 9,65 | 9,60 | 9,60 | -1,03% | - |
| 25.09.2026 | 9,68 | 9,75 | 9,40 | 9,70 | 1,57% | - |
| 24.09.2026 | 9,58 | 9,70 | 9,48 | 9,55 | 0,26% | - |
| 23.09.2026 | 9,65 | 9,73 | 9,53 | 9,53 | -2,56% | - |
| 22.09.2026 | 9,70 | 9,78 | 9,70 | 9,78 | 0,26% | - |
| 21.09.2026 | 9,83 | 9,88 | 9,65 | 9,75 | 0,78% | - |
| 18.09.2026 | 9,80 | 9,93 | 9,65 | 9,68 | -1,28% | - |
| 17.09.2026 | 9,80 | 9,80 | 9,78 | 9,80 | 1,55% | - |
| 16.09.2026 | 9,70 | 9,78 | 9,53 | 9,65 | 1,05% | - |
| 15.09.2026 | 9,70 | 9,75 | 9,45 | 9,55 | -1,29% | - |
| 14.09.2026 | 9,78 | 9,95 | 9,60 | 9,68 | -0,26% | - |
| 11.09.2026 | 9,65 | 9,70 | 9,65 | 9,70 | 1,04% | - |
| 10.09.2026 | 9,58 | 9,60 | 9,58 | 9,60 | 1,86% | - |
| 09.09.2026 | 9,33 | 9,45 | 9,28 | 9,43 | -2,58% | - |
| 08.09.2026 | 9,60 | 9,80 | 9,58 | 9,68 | -0,51% | - |
| 07.09.2026 | 9,70 | 9,75 | 9,68 | 9,73 | -1,77% | - |
| 04.09.2026 | 9,90 | 9,90 | 9,83 | 9,90 | 2,33% | - |
| 03.09.2026 | 9,70 | 9,70 | 9,68 | 9,68 | 0,26% | - |
| 02.09.2026 | 9,78 | 9,98 | 9,63 | 9,65 | -2,53% | - |
| 01.09.2026 | 9,98 | 10,08 | 9,85 | 9,90 | -0,50% | - |
| 31.08.2026 | 10,00 | 10,05 | 9,90 | 9,95 | -0,75% | - |
| 28.08.2026 | 9,88 | 10,18 | 9,78 | 10,03 | 3,08% | - |
| 27.08.2026 | 9,88 | 9,88 | 9,68 | 9,73 | 2,91% | - |
| 26.08.2026 | 9,53 | 9,55 | 9,43 | 9,45 | -2,33% | - |
| 25.08.2026 | 9,45 | 9,68 | 9,35 | 9,68 | 1,04% | - |
| 24.08.2026 | 9,45 | 9,63 | 9,40 | 9,58 | 1,06% | - |
| 21.08.2026 | 9,50 | 9,75 | 9,33 | 9,48 | 0,26% | - |
| 20.08.2026 | 9,15 | 9,58 | 9,13 | 9,45 | 3,56% | - |
| 19.08.2026 | 9,23 | 9,35 | 9,13 | 9,13 | -1,35% | - |
| 18.08.2026 | 9,43 | 9,60 | 9,25 | 9,25 | -2,12% | - |
| 17.08.2026 | 9,68 | 9,70 | 9,43 | 9,45 | -2,33% | - |
| 14.08.2026 | 9,98 | 10,05 | 9,48 | 9,68 | -2,76% | - |
| 13.08.2026 | 9,70 | 9,95 | 9,70 | 9,95 | 2,58% | - |
| 12.08.2026 | 9,53 | 9,88 | 9,50 | 9,70 | 2,92% | - |
| 11.08.2026 | 9,43 | 9,55 | 9,40 | 9,43 | -1,05% | - |
| 10.08.2026 | 9,05 | 9,53 | 9,05 | 9,53 | 7,32% | - |
| 07.08.2026 | 9,03 | 9,08 | 8,85 | 8,88 | -1,66% | - |
| 06.08.2026 | 8,93 | 9,13 | 8,85 | 9,03 | 1,98% | - |
| 05.08.2026 | 8,83 | 8,85 | 8,83 | 8,85 | 2,02% | - |
| 04.08.2026 | 8,95 | 8,95 | 8,68 | 8,68 | -2,53% | - |
| 03.08.2026 | 8,78 | 8,98 | 8,65 | 8,90 | 2,59% | - |
| 31.07.2026 | 8,70 | 8,85 | 8,60 | 8,68 | 0,58% | - |
| 30.07.2026 | 8,43 | 8,70 | 8,38 | 8,63 | 2,07% | 20,00 |
| 29.07.2026 | 8,93 | 9,00 | 8,40 | 8,45 | -5,85% | - |
| 28.07.2026 | 12,50 | 12,60 | 8,85 | 8,98 | -29,05% | 3.884,00 |
| 27.07.2026 | 12,55 | 12,80 | 12,35 | 12,65 | 3,27% | - |
| 24.07.2026 | 12,50 | 12,75 | 12,20 | 12,25 | -2,78% | - |
| 23.07.2026 | 12,50 | 12,90 | 12,50 | 12,60 | -0,40% | - |
| 22.07.2026 | 12,35 | 12,70 | 12,25 | 12,65 | 4,12% | - |
| 20.07.2026 | 12,00 | 12,40 | 11,95 | 12,15 | 2,10% | - |
| 17.07.2026 | 12,10 | 12,25 | 11,90 | 11,90 | -3,64% | - |
| 16.07.2026 | 12,40 | 12,45 | 12,10 | 12,35 | 3,35% | - |
| 15.07.2026 | 11,95 | 11,95 | 11,85 | 11,95 | -1,24% | - |
| 14.07.2026 | 12,10 | 12,10 | 12,05 | 12,10 | 0,00% | - |
| 13.07.2026 | 12,50 | 12,70 | 12,05 | 12,10 | -3,97% | - |
| 10.07.2026 | 12,45 | 12,75 | 12,45 | 12,60 | 1,61% | - |
| 09.07.2026 | 12,65 | 12,65 | 12,40 | 12,40 | 0,81% | - |
| 08.07.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -0,81% | - |
| 07.07.2026 | 12,35 | 12,85 | 12,15 | 12,40 | 0,00% | - |
| 06.07.2026 | 12,60 | 12,90 | 12,40 | 12,40 | -1,59% | - |
| 03.07.2026 | 12,85 | 12,90 | 12,50 | 12,60 | -1,56% | - |
| 02.07.2026 | 12,35 | 12,85 | 12,30 | 12,80 | 1,59% | - |
| 01.07.2026 | 12,40 | 12,70 | 12,25 | 12,60 | 1,61% | - |
| 30.06.2026 | 12,55 | 12,60 | 12,20 | 12,40 | -0,80% | - |
| 26.06.2026 | 11,90 | 12,55 | 11,85 | 12,50 | 3,31% | - |
| 25.06.2026 | 11,65 | 12,10 | 11,65 | 12,10 | 2,11% | - |
| 23.06.2026 | 11,65 | 11,90 | 11,65 | 11,85 | -0,84% | - |
| 22.06.2026 | 11,85 | 11,95 | 11,80 | 11,95 | -2,85% | - |
| 19.06.2026 | 12,10 | 12,35 | 12,10 | 12,30 | 1,23% | - |
| 18.06.2026 | 12,30 | 12,45 | 11,90 | 12,15 | -0,41% | - |
| 17.06.2026 | 12,25 | 12,60 | 12,20 | 12,20 | -1,21% | - |
| 16.06.2026 | 12,15 | 12,55 | 12,15 | 12,35 | -4,26% | - |
| 09.06.2026 | 13,05 | 13,10 | 12,80 | 12,90 | 1,18% | - |
| 08.06.2026 | 13,10 | 13,10 | 12,55 | 12,75 | -2,30% | - |
| 01.06.2026 | 13,15 | 13,25 | 12,90 | 13,05 | 3,57% | 300,00 |
| 27.05.2026 | 12,60 | 12,65 | 12,60 | 12,60 | 5,88% | - |
| 15.05.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -0,42% | - |
| 14.05.2026 | 11,90 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 13.05.2026 | 11,85 | 11,90 | 11,75 | 11,85 | 0,85% | - |
| 12.05.2026 | 11,45 | 11,75 | 11,35 | 11,75 | -0,84% | - |
| 07.05.2026 | 11,85 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 06.05.2026 | 11,45 | 11,95 | 11,45 | 11,75 | 3,52% | - |
| 05.05.2026 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 04.05.2026 | 11,30 | 11,45 | 11,30 | 11,45 | 0,88% | - |