12,865€
0,04%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 12,93 | 13,07 | 12,89 | 12,89 | 0,19% | - |
| 02.02.2026 | 12,90 | 12,94 | 12,80 | 12,86 | -1,15% | - |
| 30.01.2026 | 13,19 | 13,20 | 12,87 | 13,01 | -0,38% | - |
| 29.01.2026 | 13,44 | 13,49 | 13,06 | 13,06 | -3,44% | - |
| 28.01.2026 | 13,61 | 13,61 | 13,51 | 13,53 | -0,44% | - |
| 27.01.2026 | 13,65 | 13,69 | 13,57 | 13,59 | -1,70% | - |
| 26.01.2026 | 13,81 | 13,86 | 13,81 | 13,82 | -0,54% | - |
| 23.01.2026 | 14,00 | 14,00 | 13,86 | 13,90 | -1,49% | - |
| 22.01.2026 | 13,80 | 14,12 | 13,79 | 14,11 | 2,58% | - |
| 21.01.2026 | 13,67 | 13,77 | 13,45 | 13,75 | 2,57% | - |
| 20.01.2026 | 13,55 | 13,61 | 13,36 | 13,41 | -1,40% | - |
| 19.01.2026 | 14,03 | 14,18 | 13,58 | 13,60 | -4,02% | - |
| 16.01.2026 | 14,32 | 14,54 | 14,14 | 14,17 | -1,63% | - |
| 15.01.2026 | 14,49 | 14,50 | 14,30 | 14,40 | 0,98% | - |
| 14.01.2026 | 14,18 | 14,29 | 14,15 | 14,26 | 0,74% | - |
| 13.01.2026 | 14,50 | 14,51 | 14,15 | 14,16 | -1,53% | - |
| 12.01.2026 | 14,42 | 14,48 | 14,33 | 14,38 | 0,42% | - |
| 09.01.2026 | 14,40 | 14,40 | 14,21 | 14,32 | 0,25% | - |
| 07.01.2026 | 14,04 | 14,32 | 14,00 | 14,28 | 1,75% | - |
| 06.01.2026 | 14,05 | 14,05 | 14,03 | 14,04 | -0,04% | - |
| 05.01.2026 | 14,10 | 14,12 | 14,01 | 14,04 | -0,46% | - |
| 02.01.2026 | 14,66 | 14,69 | 13,97 | 14,11 | -3,98% | - |
| 30.12.2025 | 14,83 | 14,84 | 14,61 | 14,69 | -0,88% | - |
| 29.12.2025 | 15,06 | 15,06 | 14,72 | 14,82 | -0,10% | - |
| 23.12.2025 | 14,73 | 14,86 | 14,59 | 14,84 | 1,75% | - |
| 22.12.2025 | 14,65 | 14,79 | 14,55 | 14,58 | -1,72% | - |
| 19.12.2025 | 14,67 | 14,87 | 14,25 | 14,84 | 0,34% | - |
| 18.12.2025 | 15,79 | 15,79 | 14,73 | 14,79 | -6,66% | - |
| 17.12.2025 | 15,71 | 15,87 | 15,50 | 15,84 | 0,32% | - |
| 16.12.2025 | 16,01 | 16,03 | 15,53 | 15,79 | -2,44% | - |
| 15.12.2025 | 16,28 | 16,29 | 15,97 | 16,19 | -1,10% | - |
| 12.12.2025 | 16,39 | 16,46 | 16,25 | 16,37 | 0,40% | - |
| 11.12.2025 | 16,36 | 16,49 | 16,30 | 16,30 | -0,46% | - |
| 10.12.2025 | 16,16 | 16,40 | 16,02 | 16,38 | 0,83% | - |
| 09.12.2025 | 16,30 | 16,39 | 16,19 | 16,24 | -0,88% | - |
| 08.12.2025 | 16,45 | 16,58 | 16,37 | 16,39 | -1,03% | - |
| 05.12.2025 | 16,71 | 16,73 | 16,53 | 16,56 | -0,42% | - |
| 04.12.2025 | 16,50 | 16,78 | 16,45 | 16,63 | 0,70% | - |
| 03.12.2025 | 16,75 | 16,86 | 16,35 | 16,51 | -1,17% | - |
| 02.12.2025 | 16,99 | 17,04 | 16,68 | 16,71 | -2,28% | - |
| 01.12.2025 | 17,16 | 17,36 | 17,02 | 17,10 | -0,61% | - |
| 28.11.2025 | 17,16 | 17,21 | 16,84 | 17,20 | 0,26% | - |
| 27.11.2025 | 16,98 | 17,27 | 16,86 | 17,16 | 0,94% | - |
| 26.11.2025 | 16,96 | 17,02 | 16,73 | 17,00 | 0,83% | - |
| 25.11.2025 | 16,66 | 17,00 | 16,51 | 16,86 | 1,81% | - |
| 24.11.2025 | 16,35 | 16,58 | 16,35 | 16,56 | 1,81% | - |
| 21.11.2025 | 16,28 | 16,29 | 16,23 | 16,26 | -0,12% | - |
| 20.11.2025 | 16,30 | 16,48 | 16,25 | 16,28 | 0,90% | - |
| 19.11.2025 | 16,22 | 16,36 | 16,09 | 16,14 | -0,22% | - |
| 18.11.2025 | 16,27 | 16,38 | 16,08 | 16,17 | -3,46% | - |
| 17.11.2025 | 16,82 | 17,06 | 16,67 | 16,75 | 0,96% | - |
| 14.11.2025 | 16,96 | 16,96 | 16,59 | 16,59 | -3,43% | - |
| 13.11.2025 | 17,28 | 17,35 | 17,18 | 17,18 | -0,41% | - |
| 12.11.2025 | 17,18 | 17,39 | 17,06 | 17,25 | 0,50% | - |
| 11.11.2025 | 17,26 | 17,26 | 17,01 | 17,17 | 0,50% | - |
| 10.11.2025 | 17,06 | 17,27 | 16,88 | 17,08 | 1,01% | - |
| 07.11.2025 | 16,99 | 17,03 | 16,62 | 16,91 | -1,77% | - |
| 06.11.2025 | 17,68 | 17,70 | 17,20 | 17,22 | -2,49% | - |
| 05.11.2025 | 17,90 | 17,93 | 17,59 | 17,66 | -1,94% | - |
| 04.11.2025 | 18,38 | 18,40 | 17,86 | 18,01 | -3,64% | - |
| 03.11.2025 | 18,68 | 18,75 | 18,55 | 18,69 | -0,27% | - |
| 31.10.2025 | 18,75 | 18,88 | 18,70 | 18,74 | -0,56% | - |
| 30.10.2025 | 18,71 | 18,84 | 18,53 | 18,84 | 0,94% | - |
| 29.10.2025 | 18,80 | 18,96 | 18,55 | 18,67 | -0,64% | - |
| 28.10.2025 | 18,80 | 19,00 | 18,67 | 18,79 | -0,16% | - |
| 27.10.2025 | 19,03 | 19,07 | 18,67 | 18,82 | -0,66% | - |
| 24.10.2025 | 18,44 | 19,05 | 18,42 | 18,94 | 3,02% | - |
| 23.10.2025 | 16,98 | 19,11 | 16,97 | 18,39 | 9,21% | - |
| 22.10.2025 | 17,06 | 17,23 | 16,83 | 16,84 | 0,99% | - |
| 21.10.2025 | 16,66 | 16,67 | 16,64 | 16,67 | -0,03% | - |
| 20.10.2025 | 16,77 | 16,80 | 16,20 | 16,68 | 1,93% | - |
| 17.10.2025 | 16,47 | 16,47 | 15,96 | 16,36 | -1,06% | - |
| 16.10.2025 | 16,22 | 16,67 | 16,19 | 16,54 | 2,19% | 61,00 |
| 15.10.2025 | 16,77 | 16,99 | 16,01 | 16,18 | -2,56% | - |
| 14.10.2025 | 16,74 | 16,83 | 16,56 | 16,61 | -0,21% | - |
| 13.10.2025 | 16,64 | 16,80 | 16,57 | 16,64 | -1,36% | - |
| 10.10.2025 | 16,79 | 16,96 | 16,78 | 16,87 | -0,18% | - |
| 09.10.2025 | 16,76 | 17,04 | 16,66 | 16,90 | 1,53% | - |
| 08.10.2025 | 16,88 | 16,94 | 16,64 | 16,65 | -2,03% | - |
| 07.10.2025 | 16,72 | 17,10 | 16,72 | 16,99 | 2,07% | - |
| 06.10.2025 | 16,25 | 16,72 | 16,22 | 16,65 | 2,37% | - |
| 03.10.2025 | 15,92 | 16,36 | 15,91 | 16,26 | -1,42% | - |
| 02.10.2025 | 16,21 | 16,50 | 16,13 | 16,50 | 2,04% | - |
| 01.10.2025 | 16,03 | 16,25 | 15,91 | 16,17 | 1,44% | - |
| 30.09.2025 | 16,17 | 16,19 | 15,90 | 15,94 | -1,36% | - |
| 29.09.2025 | 16,44 | 16,53 | 16,14 | 16,16 | -1,67% | - |
| 26.09.2025 | 16,32 | 16,44 | 16,23 | 16,43 | 1,08% | - |
| 25.09.2025 | 16,54 | 16,59 | 16,24 | 16,26 | -4,61% | - |
| 24.09.2025 | 17,07 | 17,07 | 17,04 | 17,04 | -1,82% | - |
| 23.09.2025 | 17,16 | 17,37 | 17,12 | 17,36 | 0,06% | - |
| 22.09.2025 | 17,28 | 17,36 | 17,15 | 17,35 | 0,26% | - |
| 19.09.2025 | 17,04 | 17,36 | 17,03 | 17,30 | 0,73% | - |
| 18.09.2025 | 17,39 | 17,41 | 16,60 | 17,18 | -2,30% | - |
| 17.09.2025 | 17,80 | 17,83 | 17,54 | 17,58 | -1,32% | - |
| 16.09.2025 | 17,51 | 17,87 | 17,49 | 17,82 | 2,50% | 500,00 |
| 15.09.2025 | 17,19 | 17,41 | 17,08 | 17,38 | 1,25% | - |
| 12.09.2025 | 17,11 | 17,18 | 17,01 | 17,17 | 2,85% | - |
| 11.09.2025 | 16,75 | 16,78 | 16,69 | 16,69 | -1,10% | - |
| 10.09.2025 | 16,60 | 16,94 | 16,57 | 16,88 | 2,43% | - |
| 09.09.2025 | 16,39 | 16,51 | 16,39 | 16,48 | 1,54% | - |