24,100€
5,70%
Echtzeit-Aktienkurs AB Dynamics PLC
Bid:
Ask:
Aktienkurse zur AB Dynamics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,20 | 23,40 | 22,20 | 23,40 | 2,63% | - |
| 16.05.2024 | 21,80 | 22,80 | 21,80 | 22,80 | 3,64% | - |
| 15.05.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 14.05.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 13.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 10.05.2024 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 09.05.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 0,00% | - |
| 08.05.2024 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 07.05.2024 | 20,40 | 21,40 | 20,40 | 21,40 | 3,88% | - |
| 06.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -3,74% | - |
| 03.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 02.05.2024 | 20,60 | 21,40 | 20,60 | 21,40 | 2,88% | - |
| 30.04.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 29.04.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 26.04.2024 | 20,00 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 25.04.2024 | 20,20 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 24.04.2024 | 20,40 | 21,00 | 20,40 | 20,60 | -1,90% | - |
| 23.04.2024 | 20,40 | 21,40 | 20,40 | 21,00 | 5,00% | - |
| 22.04.2024 | 19,70 | 20,20 | 19,70 | 20,00 | -0,99% | - |
| 19.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.04.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 17.04.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | - |
| 16.04.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | - |
| 15.04.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 0,00% | - |
| 12.04.2024 | 20,00 | 20,00 | 19,80 | 19,90 | 1,53% | - |
| 11.04.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 10.04.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | - |
| 09.04.2024 | 19,00 | 19,60 | 19,00 | 19,60 | 1,55% | - |
| 08.04.2024 | 18,80 | 19,30 | 18,80 | 19,30 | 2,12% | - |
| 05.04.2024 | 18,80 | 19,10 | 18,80 | 18,90 | -1,56% | - |
| 04.04.2024 | 19,10 | 19,50 | 19,10 | 19,20 | -2,04% | - |
| 03.04.2024 | 19,50 | 19,70 | 19,50 | 19,60 | 1,03% | - |
| 02.04.2024 | 19,00 | 19,60 | 19,00 | 19,40 | -1,02% | - |
| 28.03.2024 | 19,30 | 19,70 | 19,30 | 19,60 | -1,01% | - |
| 27.03.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 0,00% | - |
| 26.03.2024 | 19,50 | 20,00 | 19,50 | 19,80 | -1,00% | - |
| 25.03.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | - |
| 22.03.2024 | 19,90 | 20,40 | 19,90 | 20,00 | -1,96% | - |
| 21.03.2024 | 20,00 | 20,40 | 20,00 | 20,40 | -0,97% | - |
| 20.03.2024 | 20,20 | 20,80 | 20,20 | 20,60 | -0,96% | - |
| 19.03.2024 | 20,40 | 20,80 | 20,40 | 20,80 | -0,95% | - |
| 18.03.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 0,00% | - |
| 15.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 14.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 13.03.2024 | 20,20 | 21,00 | 20,20 | 21,00 | 0,00% | - |
| 12.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.03.2024 | 19,90 | 21,00 | 19,90 | 21,00 | 0,96% | - |
| 07.03.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 06.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 05.03.2024 | 20,60 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 04.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 01.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 28.02.2024 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | - |
| 27.02.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 23.02.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 22.02.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 21.02.2024 | 20,80 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 20.02.2024 | 20,40 | 21,20 | 20,40 | 21,20 | 1,92% | - |
| 19.02.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 2,97% | - |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.02.2024 | 19,70 | 20,20 | 19,70 | 20,20 | -0,98% | - |
| 14.02.2024 | 18,80 | 20,40 | 18,80 | 20,40 | 2,00% | - |
| 13.02.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 12.02.2024 | 19,90 | 20,20 | 19,90 | 20,00 | -1,96% | - |
| 09.02.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | - |
| 08.02.2024 | 20,00 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 07.02.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 06.02.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 0,00% | - |
| 05.02.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 02.02.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 01.02.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 31.01.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 30.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 29.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 26.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 25.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 24.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 23.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 22.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 18.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 17.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 16.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 15.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 12.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 11.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 10.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 09.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 08.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 05.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 04.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 03.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 02.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 29.12.2023 | 20,55 | 20,65 | 20,50 | 20,60 | 0,98% | - |
| 28.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |