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 | 20,70 | 21,44 | 20,64 | 21,44 | 3,57% | - |
| 16.05.2024 | 20,86 | 21,39 | 20,47 | 20,70 | -0,77% | - |
| 15.05.2024 | 20,43 | 20,91 | 20,29 | 20,86 | 2,10% | - |
| 14.05.2024 | 20,60 | 20,64 | 20,31 | 20,43 | -0,83% | - |
| 13.05.2024 | 20,82 | 20,83 | 20,33 | 20,60 | -1,06% | 24,00 |
| 10.05.2024 | 20,46 | 20,90 | 20,28 | 20,82 | 1,76% | - |
| 09.05.2024 | 20,36 | 20,46 | 20,24 | 20,46 | 0,49% | 49,00 |
| 08.05.2024 | 20,11 | 20,50 | 19,92 | 20,36 | 1,27% | - |
| 07.05.2024 | 20,11 | 20,20 | 19,79 | 20,11 | -0,02% | - |
| 06.05.2024 | 20,06 | 20,13 | 19,86 | 20,11 | 0,25% | - |
| 03.05.2024 | 19,62 | 20,27 | 19,60 | 20,06 | 2,16% | - |
| 02.05.2024 | 19,57 | 19,98 | 19,42 | 19,64 | 0,41% | - |
| 30.04.2024 | 19,51 | 19,99 | 19,36 | 19,56 | 0,26% | - |
| 29.04.2024 | 19,90 | 20,00 | 19,33 | 19,51 | -1,98% | - |
| 26.04.2024 | 19,38 | 19,93 | 19,38 | 19,90 | 2,50% | - |
| 25.04.2024 | 20,65 | 20,65 | 19,13 | 19,42 | -5,80% | - |
| 24.04.2024 | 20,23 | 20,75 | 20,23 | 20,61 | 1,78% | - |
| 23.04.2024 | 19,55 | 20,52 | 19,55 | 20,25 | 3,58% | - |
| 22.04.2024 | 19,62 | 19,83 | 19,34 | 19,55 | -0,13% | - |
| 19.04.2024 | 19,61 | 19,74 | 19,22 | 19,58 | -0,18% | - |
| 18.04.2024 | 19,42 | 19,74 | 19,42 | 19,61 | 1,00% | - |
| 17.04.2024 | 19,65 | 19,79 | 19,38 | 19,42 | -1,25% | - |
| 16.04.2024 | 19,77 | 19,77 | 19,47 | 19,66 | -0,48% | - |
| 15.04.2024 | 19,70 | 20,26 | 19,52 | 19,76 | 0,33% | - |
| 12.04.2024 | 20,59 | 21,02 | 19,62 | 19,69 | -4,37% | - |
| 11.04.2024 | 20,96 | 21,02 | 20,23 | 20,59 | -1,72% | - |
| 10.04.2024 | 21,05 | 21,42 | 20,53 | 20,95 | -0,43% | - |
| 09.04.2024 | 20,98 | 21,35 | 20,69 | 21,04 | 0,29% | - |
| 08.04.2024 | 20,70 | 21,19 | 20,67 | 20,98 | 1,35% | - |
| 05.04.2024 | 20,65 | 20,77 | 20,25 | 20,70 | 0,29% | - |
| 04.04.2024 | 20,95 | 21,03 | 20,62 | 20,64 | -1,48% | - |
| 03.04.2024 | 20,72 | 21,00 | 20,53 | 20,95 | 1,11% | - |
| 02.04.2024 | 21,13 | 21,17 | 20,65 | 20,72 | -1,94% | 90,00 |
| 28.03.2024 | 21,32 | 21,44 | 21,10 | 21,13 | -0,89% | - |
| 27.03.2024 | 21,46 | 21,61 | 21,18 | 21,32 | -0,61% | - |
| 26.03.2024 | 21,86 | 21,93 | 21,42 | 21,45 | -1,88% | - |
| 25.03.2024 | 21,70 | 22,03 | 21,49 | 21,86 | 0,69% | 90,00 |
| 22.03.2024 | 21,68 | 21,82 | 21,43 | 21,71 | 0,14% | - |
| 21.03.2024 | 21,39 | 21,83 | 21,39 | 21,68 | 1,36% | - |
| 20.03.2024 | 21,08 | 21,57 | 20,83 | 21,39 | 1,47% | - |
| 19.03.2024 | 20,78 | 21,15 | 20,38 | 21,08 | 1,44% | - |
| 18.03.2024 | 21,02 | 21,13 | 20,77 | 20,78 | -1,09% | - |
| 15.03.2024 | 20,88 | 21,07 | 20,64 | 21,01 | 0,62% | - |
| 14.03.2024 | 20,93 | 21,06 | 20,75 | 20,88 | -0,24% | - |
| 13.03.2024 | 20,95 | 21,13 | 20,68 | 20,93 | -0,10% | - |
| 12.03.2024 | 20,56 | 20,96 | 20,15 | 20,95 | 1,90% | - |
| 11.03.2024 | 20,85 | 20,86 | 20,27 | 20,56 | -1,39% | - |
| 08.03.2024 | 20,45 | 20,95 | 20,42 | 20,85 | 1,96% | - |
| 07.03.2024 | 20,17 | 20,49 | 19,69 | 20,45 | 1,39% | - |
| 06.03.2024 | 19,91 | 20,22 | 19,81 | 20,17 | 1,23% | - |
| 05.03.2024 | 20,57 | 20,57 | 19,85 | 19,93 | -3,14% | - |
| 04.03.2024 | 20,79 | 20,81 | 20,45 | 20,57 | -1,06% | 50,00 |
| 01.03.2024 | 20,50 | 20,82 | 20,46 | 20,79 | 1,51% | - |
| 29.02.2024 | 20,51 | 20,80 | 20,35 | 20,48 | 0,00% | - |
| 28.02.2024 | 20,65 | 20,67 | 20,38 | 20,48 | -0,92% | - |
| 27.02.2024 | 20,75 | 20,81 | 20,47 | 20,67 | -0,39% | - |
| 26.02.2024 | 21,01 | 21,18 | 20,68 | 20,75 | -1,19% | - |
| 23.02.2024 | 21,12 | 21,23 | 20,88 | 21,00 | -0,57% | - |
| 22.02.2024 | 20,91 | 21,43 | 20,83 | 21,12 | 0,96% | - |
| 21.02.2024 | 20,84 | 20,95 | 20,61 | 20,92 | 0,38% | - |
| 20.02.2024 | 21,07 | 21,11 | 20,67 | 20,84 | -1,23% | - |
| 19.02.2024 | 20,98 | 21,13 | 20,86 | 21,10 | 0,57% | - |
| 16.02.2024 | 20,99 | 21,09 | 20,83 | 20,98 | -0,10% | - |
| 15.02.2024 | 20,85 | 21,05 | 20,71 | 21,00 | 0,72% | - |
| 14.02.2024 | 20,74 | 20,96 | 20,72 | 20,85 | 0,53% | - |
| 13.02.2024 | 21,34 | 21,38 | 20,35 | 20,74 | -2,81% | - |
| 12.02.2024 | 21,60 | 21,93 | 21,32 | 21,34 | -1,20% | - |
| 09.02.2024 | 21,46 | 21,70 | 21,40 | 21,60 | 0,65% | - |
| 08.02.2024 | 21,70 | 21,74 | 20,76 | 21,46 | -1,11% | - |
| 07.02.2024 | 19,65 | 22,28 | 19,63 | 21,70 | 10,46% | - |
| 06.02.2024 | 19,61 | 19,95 | 19,36 | 19,65 | 0,23% | - |
| 05.02.2024 | 20,07 | 20,07 | 19,45 | 19,60 | -2,22% | - |
| 02.02.2024 | 20,32 | 20,53 | 19,92 | 20,05 | -1,55% | - |
| 01.02.2024 | 19,21 | 20,36 | 19,06 | 20,36 | 5,99% | - |
| 31.01.2024 | 18,84 | 19,35 | 18,78 | 19,21 | 2,02% | - |
| 30.01.2024 | 18,80 | 19,08 | 18,78 | 18,83 | 0,19% | - |
| 29.01.2024 | 18,64 | 18,82 | 18,35 | 18,80 | 0,78% | - |
| 26.01.2024 | 18,71 | 18,73 | 18,39 | 18,65 | -0,32% | - |
| 25.01.2024 | 18,21 | 18,73 | 18,14 | 18,71 | 2,69% | - |
| 24.01.2024 | 18,12 | 18,44 | 18,12 | 18,22 | 0,52% | - |
| 23.01.2024 | 18,17 | 18,38 | 18,06 | 18,13 | -0,17% | - |
| 22.01.2024 | 18,26 | 18,32 | 17,90 | 18,16 | -0,38% | - |
| 19.01.2024 | 18,27 | 18,49 | 18,01 | 18,23 | -0,27% | - |
| 18.01.2024 | 17,84 | 18,41 | 17,84 | 18,28 | 2,44% | - |
| 17.01.2024 | 18,50 | 18,50 | 17,59 | 17,84 | -3,93% | - |
| 16.01.2024 | 18,65 | 18,70 | 18,33 | 18,57 | -0,40% | - |
| 15.01.2024 | 19,21 | 19,27 | 18,63 | 18,65 | -2,74% | - |
| 12.01.2024 | 18,88 | 19,39 | 18,87 | 19,17 | 1,59% | - |
| 11.01.2024 | 19,02 | 19,26 | 18,75 | 18,87 | -0,79% | - |
| 10.01.2024 | 19,03 | 19,16 | 18,88 | 19,02 | -0,05% | - |
| 09.01.2024 | 19,11 | 19,15 | 18,78 | 19,03 | -0,37% | - |
| 08.01.2024 | 18,86 | 19,13 | 18,49 | 19,10 | 1,27% | - |
| 05.01.2024 | 18,92 | 18,96 | 18,62 | 18,86 | -0,42% | - |
| 04.01.2024 | 18,85 | 19,06 | 18,75 | 18,94 | 0,48% | - |
| 03.01.2024 | 19,31 | 19,37 | 18,73 | 18,85 | -2,41% | - |
| 02.01.2024 | 20,06 | 20,07 | 19,29 | 19,32 | -3,62% | - |
| 29.12.2023 | 20,14 | 20,31 | 20,01 | 20,04 | -0,50% | - |
| 28.12.2023 | 20,27 | 20,33 | 19,92 | 20,14 | -0,54% | - |
| 27.12.2023 | 20,08 | 20,32 | 20,02 | 20,25 | 1,05% | - |
| 22.12.2023 | 19,95 | 20,12 | 19,62 | 20,04 | 0,48% | - |