15,065€
2,76%
Echtzeit-Aktienkurs ADDLIFE AB B
Bid:
Ask:
Aktienkurse zur ADDLIFE AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 14,91 | 15,07 | 14,81 | 14,84 | 1,23% | - |
| 14.07.2026 | 14,40 | 14,77 | 14,23 | 14,66 | 1,84% | - |
| 13.07.2026 | 14,43 | 14,45 | 14,30 | 14,40 | -1,10% | - |
| 10.07.2026 | 14,35 | 14,60 | 14,30 | 14,56 | 1,75% | - |
| 09.07.2026 | 14,27 | 14,39 | 14,06 | 14,31 | -1,11% | - |
| 08.07.2026 | 15,08 | 15,08 | 14,32 | 14,47 | -5,33% | - |
| 07.07.2026 | 15,07 | 15,39 | 15,06 | 15,28 | 0,59% | - |
| 06.07.2026 | 15,47 | 15,51 | 15,09 | 15,19 | -1,78% | - |
| 03.07.2026 | 15,46 | 15,67 | 15,34 | 15,47 | 0,00% | - |
| 02.07.2026 | 14,87 | 15,52 | 14,64 | 15,47 | 4,95% | - |
| 01.07.2026 | 14,83 | 14,91 | 14,49 | 14,74 | -0,81% | - |
| 30.06.2026 | 15,44 | 15,47 | 14,60 | 14,86 | -4,04% | - |
| 29.06.2026 | 15,33 | 15,79 | 15,31 | 15,48 | 1,57% | - |
| 26.06.2026 | 15,38 | 15,51 | 15,19 | 15,24 | -0,16% | - |
| 25.06.2026 | 15,11 | 15,32 | 14,99 | 15,27 | 4,20% | - |
| 24.06.2026 | 14,39 | 14,66 | 14,34 | 14,65 | 2,48% | - |
| 23.06.2026 | 14,23 | 14,46 | 14,17 | 14,30 | 1,64% | - |
| 22.06.2026 | 14,22 | 14,24 | 14,02 | 14,07 | -1,12% | - |
| 19.06.2026 | 14,23 | 14,26 | 14,23 | 14,23 | 1,93% | - |
| 18.06.2026 | 14,42 | 14,44 | 13,72 | 13,96 | -2,72% | - |
| 17.06.2026 | 14,62 | 14,76 | 14,29 | 14,35 | -2,88% | - |
| 16.06.2026 | 14,82 | 14,90 | 14,64 | 14,77 | 0,89% | - |
| 12.06.2026 | 14,33 | 14,86 | 14,33 | 14,64 | 1,60% | - |
| 11.06.2026 | 14,41 | 14,42 | 14,20 | 14,41 | 0,35% | - |
| 10.06.2026 | 14,21 | 14,50 | 14,10 | 14,36 | -0,10% | - |
| 09.06.2026 | 14,51 | 14,59 | 14,27 | 14,38 | -0,45% | - |
| 08.06.2026 | 14,20 | 14,71 | 14,13 | 14,44 | 2,78% | - |
| 05.06.2026 | 14,02 | 14,72 | 13,99 | 14,05 | -0,64% | - |
| 04.06.2026 | 13,13 | 14,19 | 13,13 | 14,14 | 7,57% | - |
| 03.06.2026 | 13,26 | 13,26 | 13,14 | 13,15 | -1,17% | - |
| 02.06.2026 | 13,34 | 13,37 | 13,23 | 13,30 | 0,76% | - |
| 01.06.2026 | 13,90 | 13,90 | 13,09 | 13,20 | -4,93% | - |
| 29.05.2026 | 13,45 | 13,96 | 13,41 | 13,89 | 2,28% | - |
| 28.05.2026 | 13,91 | 13,97 | 13,36 | 13,58 | -4,50% | - |
| 27.05.2026 | 14,03 | 14,27 | 14,03 | 14,22 | 1,35% | - |
| 26.05.2026 | 14,22 | 14,26 | 13,94 | 14,03 | -1,61% | - |
| 25.05.2026 | 14,06 | 14,30 | 13,97 | 14,26 | 3,30% | - |
| 22.05.2026 | 13,76 | 13,96 | 13,65 | 13,80 | 0,55% | - |
| 21.05.2026 | 13,77 | 13,92 | 13,59 | 13,73 | -1,68% | - |
| 20.05.2026 | 13,47 | 14,05 | 13,46 | 13,96 | 4,02% | - |
| 19.05.2026 | 12,96 | 13,60 | 12,95 | 13,42 | 3,47% | - |
| 18.05.2026 | 13,13 | 13,21 | 12,49 | 12,97 | -1,44% | - |
| 15.05.2026 | 13,31 | 13,66 | 13,09 | 13,16 | -2,08% | - |
| 14.05.2026 | 13,44 | 13,50 | 13,40 | 13,44 | 0,52% | - |
| 13.05.2026 | 13,46 | 13,62 | 13,26 | 13,37 | -0,74% | - |
| 12.05.2026 | 13,46 | 13,66 | 13,16 | 13,47 | -1,25% | - |
| 11.05.2026 | 13,35 | 13,83 | 13,27 | 13,64 | 1,04% | - |
| 08.05.2026 | 13,28 | 13,60 | 12,90 | 13,50 | 1,39% | - |
| 07.05.2026 | 13,45 | 13,54 | 13,06 | 13,32 | -1,59% | - |
| 06.05.2026 | 13,12 | 13,79 | 13,02 | 13,53 | 4,28% | - |
| 05.05.2026 | 13,23 | 13,47 | 12,82 | 12,98 | -1,78% | - |
| 04.05.2026 | 13,23 | 13,53 | 13,00 | 13,21 | 0,92% | - |
| 30.04.2026 | 13,84 | 13,96 | 13,08 | 13,09 | -5,62% | - |
| 29.04.2026 | 13,99 | 14,28 | 13,81 | 13,87 | -0,82% | - |
| 28.04.2026 | 14,09 | 14,39 | 13,04 | 13,99 | -1,69% | - |
| 27.04.2026 | 14,66 | 14,85 | 14,00 | 14,23 | -4,18% | - |
| 24.04.2026 | 15,25 | 15,26 | 14,43 | 14,85 | -2,37% | - |
| 23.04.2026 | 15,48 | 15,61 | 15,12 | 15,21 | -2,19% | - |
| 22.04.2026 | 15,59 | 15,76 | 15,28 | 15,55 | 0,03% | - |
| 21.04.2026 | 15,37 | 15,82 | 15,32 | 15,54 | 1,11% | - |
| 20.04.2026 | 15,33 | 15,57 | 15,08 | 15,37 | -0,87% | - |
| 17.04.2026 | 15,02 | 15,67 | 15,01 | 15,51 | 2,61% | - |
| 16.04.2026 | 14,80 | 15,23 | 14,77 | 15,11 | 2,23% | - |
| 15.04.2026 | 14,76 | 14,95 | 14,61 | 14,78 | -0,37% | - |
| 14.04.2026 | 14,44 | 15,00 | 14,43 | 14,84 | 2,81% | - |
| 13.04.2026 | 14,03 | 14,59 | 13,95 | 14,43 | 0,63% | - |
| 10.04.2026 | 13,51 | 14,41 | 13,47 | 14,34 | 6,70% | - |
| 09.04.2026 | 13,46 | 13,61 | 13,25 | 13,44 | -1,14% | - |
| 08.04.2026 | 13,37 | 14,11 | 13,24 | 13,60 | 2,80% | - |
| 07.04.2026 | 13,04 | 13,60 | 12,98 | 13,23 | 1,42% | - |
| 02.04.2026 | 13,24 | 13,34 | 13,03 | 13,04 | -2,32% | - |
| 01.04.2026 | 12,78 | 13,40 | 12,77 | 13,35 | 3,33% | - |
| 31.03.2026 | 12,42 | 13,00 | 12,33 | 12,92 | 6,29% | - |
| 30.03.2026 | 12,41 | 12,44 | 12,04 | 12,16 | -3,26% | - |
| 27.03.2026 | 12,64 | 12,70 | 12,42 | 12,57 | -0,32% | - |
| 26.03.2026 | 12,52 | 12,74 | 12,27 | 12,61 | 0,36% | - |
| 25.03.2026 | 12,51 | 12,80 | 12,41 | 12,56 | 0,32% | - |
| 24.03.2026 | 12,47 | 12,78 | 12,34 | 12,52 | -0,04% | - |
| 23.03.2026 | 12,66 | 12,87 | 11,93 | 12,53 | -1,65% | - |
| 20.03.2026 | 12,85 | 13,06 | 12,65 | 12,74 | -1,58% | - |
| 19.03.2026 | 13,02 | 13,07 | 12,66 | 12,94 | -1,11% | - |
| 18.03.2026 | 13,22 | 13,45 | 12,97 | 13,09 | -0,11% | - |
| 17.03.2026 | 12,88 | 13,35 | 12,78 | 13,10 | 1,79% | - |
| 16.03.2026 | 12,97 | 13,05 | 12,67 | 12,87 | -1,30% | - |
| 13.03.2026 | 13,13 | 13,24 | 12,95 | 13,04 | -1,55% | - |
| 12.03.2026 | 13,16 | 13,27 | 13,09 | 13,25 | -1,16% | - |
| 11.03.2026 | 13,34 | 13,46 | 13,08 | 13,40 | 0,37% | - |
| 10.03.2026 | 13,07 | 13,47 | 13,06 | 13,35 | 2,85% | - |
| 09.03.2026 | 13,07 | 13,41 | 12,94 | 12,98 | -3,17% | - |
| 06.03.2026 | 13,58 | 13,71 | 13,41 | 13,41 | -1,36% | - |
| 05.03.2026 | 13,74 | 13,81 | 13,52 | 13,59 | -1,56% | - |
| 04.03.2026 | 13,38 | 13,84 | 13,31 | 13,81 | 1,77% | - |
| 03.03.2026 | 13,79 | 13,97 | 13,38 | 13,57 | -3,14% | - |
| 02.03.2026 | 14,24 | 14,38 | 13,86 | 14,01 | -2,06% | 105,00 |
| 27.02.2026 | 14,33 | 14,44 | 14,22 | 14,30 | 0,49% | - |
| 26.02.2026 | 13,79 | 14,26 | 13,67 | 14,23 | 3,27% | - |
| 25.02.2026 | 13,57 | 13,85 | 13,57 | 13,78 | 0,62% | - |
| 24.02.2026 | 13,39 | 13,86 | 13,35 | 13,70 | 0,26% | - |
| 23.02.2026 | 13,42 | 13,97 | 13,27 | 13,66 | 2,02% | - |
| 20.02.2026 | 13,41 | 13,59 | 13,34 | 13,39 | 2,53% | - |