21,440€
3,57%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,67 | 21,44 | 20,64 | 21,44 | 3,57% | - |
| 16.05.2024 | 20,87 | 21,39 | 20,47 | 20,70 | 0,49% | - |
| 15.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,58% | 1,00 |
| 14.05.2024 | 20,54 | 20,54 | 20,28 | 20,28 | -1,55% | 2,00 |
| 13.05.2024 | 20,83 | 20,83 | 20,33 | 20,60 | -1,06% | - |
| 10.05.2024 | 20,47 | 20,90 | 20,28 | 20,82 | 3,07% | - |
| 09.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | 1,00 |
| 08.05.2024 | 20,05 | 20,50 | 19,97 | 20,35 | 1,34% | - |
| 07.05.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -0,10% | 1,00 |
| 06.05.2024 | 20,05 | 20,12 | 19,85 | 20,10 | 0,25% | - |
| 03.05.2024 | 19,66 | 20,27 | 19,52 | 20,05 | 2,35% | - |
| 02.05.2024 | 19,75 | 19,75 | 19,59 | 19,59 | 0,13% | 9,00 |
| 30.04.2024 | 19,47 | 19,99 | 19,36 | 19,57 | 0,36% | - |
| 29.04.2024 | 19,98 | 19,99 | 19,33 | 19,50 | -1,91% | - |
| 26.04.2024 | 19,46 | 19,91 | 19,41 | 19,88 | 2,79% | - |
| 25.04.2024 | 20,59 | 20,63 | 19,13 | 19,34 | -5,59% | - |
| 24.04.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,29% | 60,00 |
| 23.04.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 4,88% | 235,00 |
| 22.04.2024 | 19,60 | 19,60 | 19,47 | 19,47 | 0,83% | 601,00 |
| 19.04.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -1,58% | 300,00 |
| 18.04.2024 | 19,51 | 19,62 | 19,51 | 19,62 | 0,82% | 34,00 |
| 17.04.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -0,92% | 1,00 |
| 16.04.2024 | 19,63 | 19,71 | 19,46 | 19,64 | -1,80% | - |
| 15.04.2024 | 19,95 | 20,00 | 19,75 | 20,00 | 0,65% | 116,00 |
| 12.04.2024 | 20,86 | 20,86 | 19,87 | 19,87 | -3,50% | 773,00 |
| 11.04.2024 | 20,97 | 21,02 | 20,23 | 20,59 | -1,77% | - |
| 10.04.2024 | 21,08 | 21,42 | 20,53 | 20,96 | -0,57% | - |
| 09.04.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,19% | 35,00 |
| 08.04.2024 | 20,80 | 21,20 | 20,80 | 21,12 | 1,73% | 83,00 |
| 05.04.2024 | 20,60 | 20,76 | 20,60 | 20,76 | -0,57% | 201,00 |
| 04.04.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,19% | 51,00 |
| 03.04.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 0,10% | 160,00 |
| 02.04.2024 | 21,02 | 21,02 | 20,82 | 20,82 | -1,61% | 203,00 |
| 28.03.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -0,80% | 1,00 |
| 27.03.2024 | 21,46 | 21,61 | 21,17 | 21,33 | -2,07% | - |
| 26.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -0,32% | 115,00 |
| 25.03.2024 | 21,72 | 22,03 | 21,49 | 21,85 | 0,64% | - |
| 22.03.2024 | 21,59 | 21,82 | 21,43 | 21,71 | 0,51% | - |
| 21.03.2024 | 21,64 | 21,64 | 21,60 | 21,60 | 0,98% | 99,00 |
| 20.03.2024 | 21,05 | 21,57 | 20,83 | 21,39 | 1,37% | - |
| 19.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,38% | 30,00 |
| 18.03.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | 237,00 |
| 15.03.2024 | 20,92 | 21,02 | 20,92 | 21,02 | 0,96% | 51,00 |
| 14.03.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 0,19% | 1,00 |
| 13.03.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 0,78% | 190,00 |
| 12.03.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,29% | 8,00 |
| 11.03.2024 | 20,86 | 20,86 | 20,27 | 20,56 | -1,44% | - |
| 08.03.2024 | 20,44 | 20,95 | 20,42 | 20,86 | 4,46% | - |
| 07.03.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,99% | 1,00 |
| 06.03.2024 | 19,96 | 20,22 | 19,81 | 20,17 | -0,25% | - |
| 05.03.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,70% | 200,00 |
| 04.03.2024 | 20,75 | 20,77 | 20,45 | 20,57 | -0,15% | - |
| 01.03.2024 | 20,54 | 20,60 | 20,54 | 20,60 | 1,18% | 27,00 |
| 29.02.2024 | 20,50 | 20,50 | 20,36 | 20,36 | -0,73% | 500,00 |
| 28.02.2024 | 20,64 | 20,66 | 20,38 | 20,51 | -0,77% | - |
| 27.02.2024 | 20,71 | 20,79 | 20,47 | 20,67 | -0,05% | - |
| 26.02.2024 | 20,86 | 20,86 | 20,68 | 20,68 | -1,71% | 118,00 |
| 23.02.2024 | 21,16 | 21,16 | 21,04 | 21,04 | -0,47% | 82,00 |
| 22.02.2024 | 21,04 | 21,43 | 20,83 | 21,14 | 1,00% | - |
| 21.02.2024 | 20,90 | 20,95 | 20,61 | 20,93 | -0,05% | - |
| 20.02.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,81% | 60,00 |
| 19.02.2024 | 21,01 | 21,13 | 20,86 | 21,11 | 0,57% | - |
| 16.02.2024 | 20,99 | 21,09 | 20,83 | 20,99 | -0,33% | - |
| 15.02.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 1,01% | 1,00 |
| 14.02.2024 | 20,79 | 20,96 | 20,72 | 20,85 | 0,53% | - |
| 13.02.2024 | 21,33 | 21,38 | 20,35 | 20,74 | -4,25% | - |
| 12.02.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,19% | 100,00 |
| 09.02.2024 | 21,49 | 21,70 | 21,40 | 21,62 | 3,44% | - |
| 08.02.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -5,00% | 1,00 |
| 07.02.2024 | 20,64 | 22,00 | 20,64 | 22,00 | 12,13% | 117,00 |
| 06.02.2024 | 19,83 | 19,83 | 19,62 | 19,62 | -0,71% | 300,00 |
| 05.02.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -3,23% | 2,00 |
| 02.02.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 2,00% | 350,00 |
| 01.02.2024 | 19,38 | 20,02 | 19,38 | 20,02 | 3,30% | 456,00 |
| 31.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 1,95% | 38,00 |
| 30.01.2024 | 19,02 | 19,02 | 19,01 | 19,01 | 1,93% | 400,00 |
| 29.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 1,19% | 100,00 |
| 26.01.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -1,58% | 7,00 |
| 25.01.2024 | 18,24 | 18,73 | 18,14 | 18,73 | 1,49% | - |
| 24.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | 2.550,00 |
| 23.01.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,47% | 3,00 |
| 22.01.2024 | 18,28 | 18,42 | 17,90 | 18,17 | -0,38% | - |
| 19.01.2024 | 18,27 | 18,49 | 18,01 | 18,24 | -0,63% | - |
| 18.01.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 3,79% | 3,00 |
| 17.01.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -4,79% | 10,00 |
| 16.01.2024 | 18,53 | 18,70 | 18,33 | 18,57 | -3,48% | - |
| 15.01.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,26% | 1,00 |
| 12.01.2024 | 18,93 | 19,39 | 18,87 | 19,19 | 1,62% | - |
| 11.01.2024 | 19,14 | 19,26 | 18,75 | 18,89 | -0,66% | - |
| 10.01.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,16% | 600,00 |
| 09.01.2024 | 19,12 | 19,13 | 18,78 | 19,04 | -0,39% | - |
| 08.01.2024 | 18,82 | 19,13 | 18,48 | 19,12 | 1,73% | - |
| 05.01.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,87% | 1,00 |
| 04.01.2024 | 18,87 | 19,06 | 18,75 | 18,96 | 0,50% | - |
| 03.01.2024 | 19,33 | 19,37 | 18,73 | 18,86 | -2,23% | - |
| 02.01.2024 | 20,02 | 20,02 | 19,29 | 19,29 | -3,41% | 402,00 |
| 29.12.2023 | 20,16 | 20,31 | 19,84 | 19,97 | -0,84% | - |
| 28.12.2023 | 20,08 | 20,20 | 20,08 | 20,14 | -0,59% | 88,00 |
| 27.12.2023 | 19,98 | 20,26 | 19,98 | 20,26 | 2,22% | 13,00 |
| 22.12.2023 | 19,61 | 19,82 | 19,61 | 19,82 | -0,65% | 1.800,00 |