22,400€
3,70%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 0,93% | - |
| 15.05.2025 | 21,00 | 21,80 | 21,00 | 21,60 | -0,92% | - |
| 14.05.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 13.05.2025 | 21,00 | 21,80 | 21,00 | 21,40 | -1,83% | - |
| 12.05.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 0,93% | - |
| 09.05.2025 | 21,00 | 21,60 | 21,00 | 21,60 | -0,92% | - |
| 08.05.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 2,83% | - |
| 07.05.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 06.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 05.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 02.05.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 7,00% | - |
| 30.04.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 0,50% | - |
| 29.04.2025 | 19,60 | 19,90 | 19,60 | 19,90 | -7,01% | - |
| 28.04.2025 | 18,90 | 21,40 | 18,90 | 21,40 | 8,63% | 600,00 |
| 25.04.2025 | 19,20 | 19,70 | 19,20 | 19,70 | -1,50% | - |
| 24.04.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 23.04.2025 | 19,10 | 19,60 | 19,10 | 19,60 | 4,26% | - |
| 22.04.2025 | 18,10 | 18,80 | 18,10 | 18,80 | 1,08% | - |
| 17.04.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 1,64% | - |
| 16.04.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 2,23% | - |
| 15.04.2025 | 17,70 | 18,20 | 17,70 | 17,90 | -1,10% | - |
| 14.04.2025 | 17,20 | 18,10 | 17,20 | 18,10 | 2,84% | - |
| 11.04.2025 | 17,10 | 17,60 | 17,10 | 17,60 | -1,12% | - |
| 10.04.2025 | 17,20 | 18,90 | 17,20 | 17,80 | 2,89% | - |
| 09.04.2025 | 16,70 | 17,30 | 16,70 | 17,30 | 0,00% | - |
| 08.04.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 0,00% | - |
| 07.04.2025 | 17,50 | 17,50 | 17,10 | 17,30 | -2,26% | - |
| 04.04.2025 | 19,00 | 19,60 | 17,70 | 17,70 | -11,06% | 50,00 |
| 03.04.2025 | 19,50 | 20,00 | 19,50 | 19,90 | -0,50% | - |
| 02.04.2025 | 19,50 | 20,20 | 19,50 | 20,00 | -2,91% | - |
| 01.04.2025 | 20,20 | 21,00 | 20,20 | 20,60 | -1,90% | - |
| 31.03.2025 | 21,20 | 21,60 | 21,00 | 21,00 | -5,41% | - |
| 28.03.2025 | 21,60 | 22,40 | 21,60 | 22,20 | 0,00% | - |
| 27.03.2025 | 21,60 | 22,40 | 21,60 | 22,20 | 0,00% | - |
| 26.03.2025 | 21,80 | 22,40 | 21,80 | 22,20 | -0,89% | - |
| 25.03.2025 | 21,00 | 22,40 | 21,00 | 22,40 | 2,75% | - |
| 24.03.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 0,93% | - |
| 21.03.2025 | 21,20 | 21,60 | 21,20 | 21,60 | -0,92% | - |
| 20.03.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 19.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 18.03.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 0,93% | - |
| 17.03.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,00% | - |
| 14.03.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -6,14% | - |
| 13.03.2025 | 20,80 | 22,80 | 20,80 | 22,80 | 5,56% | 10,00 |
| 12.03.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 1,89% | - |
| 11.03.2025 | 21,00 | 21,80 | 21,00 | 21,20 | -1,85% | - |
| 10.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 07.03.2025 | 20,60 | 21,20 | 20,60 | 21,00 | -0,94% | - |
| 06.03.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 2,91% | - |
| 05.03.2025 | 19,90 | 21,80 | 19,90 | 20,60 | 0,00% | 2,00 |
| 04.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | -0,96% | - |
| 03.03.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 28.02.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | - |
| 27.02.2025 | 20,20 | 20,80 | 20,20 | 20,60 | -3,74% | - |
| 26.02.2025 | 20,60 | 21,40 | 20,60 | 21,40 | -0,93% | - |
| 25.02.2025 | 20,80 | 21,60 | 20,80 | 21,60 | -0,92% | - |
| 24.02.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 21.02.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 20.02.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 0,93% | - |
| 19.02.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 18.02.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 0,94% | - |
| 17.02.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | - |
| 14.02.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 0,00% | - |
| 13.02.2025 | 20,40 | 21,40 | 20,40 | 21,20 | 0,95% | - |
| 12.02.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 0,96% | - |
| 11.02.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 10.02.2025 | 19,60 | 20,80 | 19,60 | 20,80 | 0,00% | - |
| 07.02.2025 | 19,70 | 20,80 | 19,70 | 20,80 | 0,00% | - |
| 06.02.2025 | 20,20 | 20,80 | 20,20 | 20,80 | -0,95% | - |
| 05.02.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | - |
| 04.02.2025 | 20,40 | 21,00 | 20,40 | 20,80 | -0,95% | - |
| 03.02.2025 | 19,50 | 21,00 | 19,50 | 21,00 | 3,96% | - |
| 31.01.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 30.01.2025 | 19,50 | 20,20 | 19,50 | 20,00 | -0,99% | - |
| 29.01.2025 | 19,70 | 20,40 | 19,70 | 20,20 | -0,98% | - |
| 28.01.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 0,00% | - |
| 27.01.2025 | 20,40 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 24.01.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 0,96% | - |
| 23.01.2025 | 20,40 | 21,00 | 20,40 | 20,80 | -0,95% | - |
| 22.01.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 0,00% | - |
| 21.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | - |
| 20.01.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 17.01.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | - |
| 16.01.2025 | 21,00 | 21,40 | 21,00 | 21,20 | -1,85% | - |
| 15.01.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 0,93% | - |
| 14.01.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,00% | - |
| 13.01.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 0,00% | - |
| 10.01.2025 | 21,20 | 21,80 | 21,20 | 21,40 | -2,73% | - |
| 09.01.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 0,00% | - |
| 08.01.2025 | 21,40 | 22,20 | 21,40 | 22,00 | -1,79% | - |
| 07.01.2025 | 22,00 | 22,60 | 22,00 | 22,40 | -0,88% | - |
| 06.01.2025 | 22,40 | 22,80 | 22,40 | 22,60 | -1,74% | - |
| 03.01.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 0,88% | - |
| 02.01.2025 | 22,20 | 23,20 | 22,20 | 22,80 | -1,72% | - |
| 30.12.2024 | 22,80 | 23,20 | 22,80 | 23,20 | -0,85% | - |
| 27.12.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 23.12.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 0,00% | - |
| 20.12.2024 | 22,60 | 23,20 | 22,60 | 23,20 | -0,85% | - |
| 19.12.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 18.12.2024 | 22,20 | 23,40 | 22,20 | 23,40 | 3,54% | - |