21,140€
1,25%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,65 | 21,44 | 20,58 | 21,44 | 3,57% | - |
| 16.05.2024 | 20,87 | 21,37 | 20,42 | 20,70 | -0,77% | 1.000,00 |
| 15.05.2024 | 20,46 | 20,96 | 20,24 | 20,86 | 2,10% | - |
| 14.05.2024 | 20,58 | 20,68 | 20,27 | 20,43 | -0,87% | - |
| 13.05.2024 | 20,83 | 20,84 | 20,29 | 20,61 | -1,01% | - |
| 10.05.2024 | 20,47 | 20,94 | 20,22 | 20,82 | 1,86% | - |
| 09.05.2024 | 20,30 | 20,46 | 20,24 | 20,44 | 0,44% | - |
| 08.05.2024 | 20,05 | 20,54 | 19,94 | 20,35 | 1,27% | - |
| 07.05.2024 | 20,02 | 20,27 | 19,79 | 20,10 | -0,12% | - |
| 06.05.2024 | 20,05 | 20,12 | 19,82 | 20,12 | 0,35% | - |
| 03.05.2024 | 19,66 | 20,30 | 19,57 | 20,05 | 2,17% | - |
| 02.05.2024 | 19,68 | 20,02 | 19,40 | 19,63 | 1,06% | - |
| 30.04.2024 | 19,48 | 20,01 | 19,34 | 19,42 | -0,44% | - |
| 29.04.2024 | 19,98 | 20,07 | 19,31 | 19,51 | -1,91% | - |
| 26.04.2024 | 19,47 | 19,91 | 19,41 | 19,89 | 2,84% | - |
| 25.04.2024 | 20,51 | 20,63 | 19,11 | 19,34 | -6,32% | - |
| 24.04.2024 | 20,30 | 20,79 | 20,24 | 20,64 | 1,98% | - |
| 23.04.2024 | 19,57 | 20,54 | 19,54 | 20,24 | 3,56% | - |
| 22.04.2024 | 19,74 | 19,86 | 19,32 | 19,55 | -0,10% | - |
| 19.04.2024 | 19,25 | 19,76 | 19,19 | 19,57 | -0,13% | - |
| 18.04.2024 | 19,66 | 19,76 | 19,41 | 19,59 | 0,93% | - |
| 17.04.2024 | 19,55 | 19,81 | 19,39 | 19,41 | -1,20% | - |
| 16.04.2024 | 19,63 | 19,81 | 19,44 | 19,65 | -0,51% | - |
| 15.04.2024 | 19,89 | 20,28 | 19,52 | 19,75 | 0,23% | - |
| 12.04.2024 | 20,78 | 21,06 | 19,67 | 19,70 | -5,20% | - |
| 11.04.2024 | 20,97 | 21,03 | 20,23 | 20,78 | -0,81% | - |
| 10.04.2024 | 21,18 | 21,45 | 20,50 | 20,95 | -0,33% | - |
| 09.04.2024 | 20,96 | 21,40 | 20,67 | 21,02 | 0,14% | - |
| 08.04.2024 | 20,73 | 21,23 | 20,65 | 20,99 | 1,40% | - |
| 05.04.2024 | 20,47 | 20,79 | 20,20 | 20,70 | 1,32% | - |
| 04.04.2024 | 20,96 | 21,12 | 20,39 | 20,43 | -2,39% | - |
| 03.04.2024 | 20,78 | 21,05 | 20,51 | 20,93 | -0,10% | - |
| 02.04.2024 | 21,01 | 21,22 | 20,60 | 20,95 | -0,85% | - |
| 28.03.2024 | 21,41 | 21,48 | 21,09 | 21,13 | -1,26% | - |
| 27.03.2024 | 21,44 | 21,65 | 21,13 | 21,40 | -0,23% | - |
| 26.03.2024 | 21,90 | 21,99 | 21,38 | 21,45 | -1,88% | - |
| 25.03.2024 | 21,70 | 22,03 | 21,49 | 21,86 | 0,69% | - |
| 22.03.2024 | 21,50 | 21,86 | 21,38 | 21,71 | 0,56% | - |
| 21.03.2024 | 21,59 | 21,84 | 21,38 | 21,59 | 0,51% | - |
| 20.03.2024 | 20,96 | 21,60 | 20,59 | 21,48 | 1,90% | - |
| 19.03.2024 | 20,77 | 21,15 | 20,38 | 21,08 | 1,44% | - |
| 18.03.2024 | 21,02 | 21,14 | 20,77 | 20,78 | -1,09% | - |
| 15.03.2024 | 20,78 | 21,10 | 20,39 | 21,01 | 0,77% | - |
| 14.03.2024 | 20,91 | 21,10 | 20,70 | 20,85 | -0,38% | - |
| 13.03.2024 | 20,96 | 21,16 | 20,63 | 20,93 | -0,10% | - |
| 12.03.2024 | 20,71 | 20,96 | 20,15 | 20,95 | 1,90% | - |
| 11.03.2024 | 20,67 | 20,70 | 20,25 | 20,56 | -0,58% | - |
| 08.03.2024 | 20,44 | 20,97 | 20,37 | 20,68 | 1,08% | - |
| 07.03.2024 | 20,09 | 20,52 | 19,67 | 20,46 | 1,44% | - |
| 06.03.2024 | 19,96 | 20,27 | 19,77 | 20,17 | 1,31% | - |
| 05.03.2024 | 20,37 | 20,53 | 19,85 | 19,91 | -3,21% | - |
| 04.03.2024 | 20,75 | 20,88 | 20,41 | 20,57 | -1,11% | - |
| 01.03.2024 | 20,51 | 20,86 | 20,41 | 20,80 | 1,61% | - |
| 29.02.2024 | 20,53 | 20,80 | 20,34 | 20,47 | -0,24% | - |
| 28.02.2024 | 20,64 | 20,67 | 20,34 | 20,52 | -0,73% | - |
| 27.02.2024 | 20,71 | 20,84 | 20,44 | 20,67 | -0,43% | - |
| 26.02.2024 | 20,97 | 21,22 | 20,66 | 20,76 | -1,19% | - |
| 23.02.2024 | 21,15 | 21,30 | 20,84 | 21,01 | -0,66% | - |
| 22.02.2024 | 21,23 | 21,48 | 20,80 | 21,15 | 1,00% | - |
| 21.02.2024 | 20,90 | 20,98 | 20,59 | 20,94 | 0,38% | - |
| 20.02.2024 | 21,06 | 21,16 | 20,62 | 20,86 | -1,18% | - |
| 19.02.2024 | 21,01 | 21,17 | 20,82 | 21,11 | 0,57% | - |
| 16.02.2024 | 21,01 | 21,12 | 20,80 | 20,99 | 0,00% | - |
| 15.02.2024 | 20,98 | 21,08 | 20,68 | 20,99 | 0,67% | - |
| 14.02.2024 | 20,79 | 20,98 | 20,68 | 20,85 | 0,48% | - |
| 13.02.2024 | 21,33 | 21,42 | 20,31 | 20,75 | -2,90% | - |
| 12.02.2024 | 21,61 | 21,96 | 21,32 | 21,37 | -1,16% | - |
| 09.02.2024 | 21,51 | 21,74 | 21,35 | 21,62 | 0,60% | - |
| 08.02.2024 | 21,64 | 21,74 | 20,75 | 21,49 | -1,01% | - |
| 07.02.2024 | 19,97 | 22,33 | 19,86 | 21,71 | 8,96% | - |
| 06.02.2024 | 19,71 | 19,93 | 19,35 | 19,93 | 1,66% | - |
| 05.02.2024 | 20,02 | 20,11 | 19,44 | 19,60 | -2,37% | - |
| 02.02.2024 | 20,46 | 20,57 | 19,93 | 20,08 | -1,74% | - |
| 01.02.2024 | 19,01 | 20,44 | 18,94 | 20,43 | 6,91% | - |
| 31.01.2024 | 18,81 | 19,35 | 18,74 | 19,11 | 1,33% | - |
| 30.01.2024 | 18,83 | 19,10 | 18,75 | 18,86 | 0,32% | - |
| 29.01.2024 | 18,67 | 18,82 | 18,33 | 18,80 | 0,72% | - |
| 26.01.2024 | 18,66 | 18,76 | 18,35 | 18,67 | -0,29% | - |
| 25.01.2024 | 18,25 | 18,73 | 18,12 | 18,72 | 2,72% | - |
| 24.01.2024 | 18,33 | 18,49 | 18,10 | 18,23 | 0,58% | - |
| 23.01.2024 | 18,25 | 18,41 | 18,04 | 18,12 | -0,19% | - |
| 22.01.2024 | 18,27 | 18,44 | 17,87 | 18,16 | -0,44% | - |
| 19.01.2024 | 18,26 | 18,52 | 17,99 | 18,24 | -0,22% | - |
| 18.01.2024 | 17,87 | 18,44 | 17,79 | 18,28 | 2,44% | - |
| 17.01.2024 | 18,27 | 18,28 | 17,53 | 17,84 | -3,62% | - |
| 16.01.2024 | 18,42 | 18,73 | 18,33 | 18,51 | -0,75% | - |
| 15.01.2024 | 19,26 | 19,28 | 18,62 | 18,65 | -2,84% | - |
| 12.01.2024 | 19,07 | 19,42 | 18,96 | 19,20 | 0,97% | - |
| 11.01.2024 | 19,21 | 19,28 | 18,75 | 19,01 | -0,05% | - |
| 10.01.2024 | 19,00 | 19,18 | 18,85 | 19,02 | -0,16% | - |
| 09.01.2024 | 19,12 | 19,18 | 18,78 | 19,05 | -0,34% | - |
| 08.01.2024 | 18,82 | 19,13 | 18,46 | 19,12 | 1,30% | - |
| 05.01.2024 | 18,81 | 19,03 | 18,57 | 18,87 | 0,19% | - |
| 04.01.2024 | 18,87 | 19,08 | 18,73 | 18,84 | -0,13% | - |
| 03.01.2024 | 19,33 | 19,52 | 18,73 | 18,86 | -2,03% | - |
| 02.01.2024 | 19,92 | 20,08 | 19,20 | 19,25 | -4,01% | - |
| 29.12.2023 | 20,16 | 20,35 | 19,99 | 20,06 | -0,42% | - |
| 28.12.2023 | 20,33 | 20,33 | 19,91 | 20,14 | -0,59% | - |
| 27.12.2023 | 20,24 | 20,38 | 20,02 | 20,26 | 1,02% | - |
| 22.12.2023 | 19,84 | 20,13 | 19,59 | 20,06 | 0,53% | - |