20,050€
2,98%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,49 | 19,54 | 19,49 | 19,54 | 0,36% | - |
| 02.05.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,82% | - |
| 30.04.2024 | 19,34 | 19,63 | 19,34 | 19,63 | 0,77% | - |
| 29.04.2024 | 19,38 | 19,48 | 19,38 | 19,48 | 0,00% | - |
| 26.04.2024 | 19,33 | 19,48 | 19,33 | 19,48 | -3,37% | - |
| 25.04.2024 | 20,44 | 20,44 | 20,16 | 20,16 | 0,10% | - |
| 24.04.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 3,65% | - |
| 23.04.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,87% | - |
| 22.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 19.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,23% | - |
| 18.04.2024 | 19,39 | 19,44 | 19,39 | 19,44 | -0,41% | - |
| 17.04.2024 | 19,37 | 19,52 | 19,37 | 19,52 | 0,77% | - |
| 16.04.2024 | 19,43 | 19,43 | 19,37 | 19,37 | -2,22% | - |
| 15.04.2024 | 19,74 | 19,81 | 19,63 | 19,81 | -2,61% | 700,00 |
| 12.04.2024 | 20,56 | 20,70 | 20,34 | 20,34 | -2,12% | - |
| 11.04.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,67% | - |
| 10.04.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -1,60% | - |
| 09.04.2024 | 20,80 | 21,26 | 20,80 | 21,26 | 3,30% | - |
| 08.04.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 1,28% | - |
| 05.04.2024 | 20,40 | 20,40 | 20,32 | 20,32 | -2,12% | - |
| 04.04.2024 | 20,88 | 20,88 | 20,76 | 20,76 | 0,68% | - |
| 03.04.2024 | 20,50 | 20,80 | 20,50 | 20,62 | -1,43% | - |
| 02.04.2024 | 20,66 | 20,92 | 20,66 | 20,92 | -0,66% | - |
| 28.03.2024 | 21,12 | 21,12 | 21,06 | 21,06 | -0,47% | - |
| 27.03.2024 | 21,28 | 21,30 | 21,16 | 21,16 | -1,49% | - |
| 26.03.2024 | 21,62 | 21,62 | 21,48 | 21,48 | 0,28% | - |
| 25.03.2024 | 21,54 | 21,62 | 21,42 | 21,42 | -0,09% | - |
| 22.03.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,19% | - |
| 21.03.2024 | 21,32 | 21,40 | 21,32 | 21,40 | 2,29% | - |
| 20.03.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,55% | - |
| 19.03.2024 | 20,62 | 20,62 | 20,48 | 20,60 | -1,72% | - |
| 18.03.2024 | 20,84 | 20,96 | 20,84 | 20,96 | 0,48% | - |
| 15.03.2024 | 20,64 | 20,90 | 20,64 | 20,86 | -0,48% | 300,00 |
| 14.03.2024 | 21,06 | 21,06 | 20,66 | 20,96 | 1,65% | 350,00 |
| 13.03.2024 | 20,82 | 20,82 | 20,62 | 20,62 | 0,68% | - |
| 12.03.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,69% | - |
| 11.03.2024 | 20,68 | 20,68 | 20,34 | 20,34 | -2,87% | - |
| 08.03.2024 | 20,28 | 20,94 | 20,28 | 20,94 | 3,77% | 4,00 |
| 07.03.2024 | 19,94 | 20,18 | 19,94 | 20,18 | 1,82% | - |
| 06.03.2024 | 19,81 | 19,82 | 19,73 | 19,82 | -1,98% | - |
| 05.03.2024 | 20,32 | 20,32 | 20,22 | 20,22 | -1,27% | - |
| 04.03.2024 | 20,56 | 20,56 | 20,48 | 20,48 | 0,00% | - |
| 01.03.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,89% | - |
| 29.02.2024 | 20,54 | 20,54 | 20,30 | 20,30 | -0,88% | - |
| 28.02.2024 | 20,48 | 20,48 | 20,42 | 20,48 | -0,49% | - |
| 27.02.2024 | 20,56 | 20,58 | 20,56 | 20,58 | -1,63% | - |
| 26.02.2024 | 20,80 | 20,92 | 20,80 | 20,92 | 0,00% | - |
| 23.02.2024 | 20,98 | 20,98 | 20,92 | 20,92 | -0,48% | - |
| 22.02.2024 | 20,86 | 21,02 | 20,86 | 21,02 | 2,34% | - |
| 21.02.2024 | 20,72 | 20,72 | 20,54 | 20,54 | -1,44% | - |
| 20.02.2024 | 20,94 | 20,94 | 20,84 | 20,84 | 0,29% | - |
| 19.02.2024 | 20,84 | 20,84 | 20,78 | 20,78 | -0,38% | - |
| 16.02.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,77% | - |
| 15.02.2024 | 20,78 | 20,78 | 20,70 | 20,70 | 0,00% | - |
| 14.02.2024 | 20,74 | 20,74 | 20,70 | 20,70 | -1,90% | - |
| 13.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,59% | - |
| 12.02.2024 | 21,48 | 21,66 | 21,48 | 21,66 | 0,84% | - |
| 09.02.2024 | 21,36 | 21,48 | 21,36 | 21,48 | 0,19% | - |
| 08.02.2024 | 21,34 | 21,44 | 20,84 | 21,44 | 9,84% | - |
| 07.02.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,62% | - |
| 06.02.2024 | 19,53 | 19,53 | 19,40 | 19,40 | -0,05% | - |
| 05.02.2024 | 19,79 | 19,79 | 19,41 | 19,41 | -3,53% | - |
| 02.02.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 2,44% | - |
| 01.02.2024 | 19,06 | 19,64 | 19,06 | 19,64 | 2,99% | - |
| 31.01.2024 | 18,74 | 19,07 | 18,74 | 19,07 | 1,11% | - |
| 30.01.2024 | 18,67 | 18,96 | 18,67 | 18,86 | 3,06% | - |
| 29.01.2024 | 18,27 | 18,30 | 18,27 | 18,30 | -1,51% | - |
| 26.01.2024 | 18,51 | 18,58 | 18,33 | 18,58 | 2,77% | - |
| 25.01.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,44% | - |
| 24.01.2024 | 18,08 | 18,16 | 18,08 | 18,16 | -0,11% | - |
| 23.01.2024 | 18,08 | 18,18 | 18,08 | 18,18 | 1,68% | - |
| 22.01.2024 | 17,90 | 17,90 | 17,88 | 17,88 | -0,67% | - |
| 19.01.2024 | 18,11 | 18,11 | 18,00 | 18,00 | 0,17% | - |
| 18.01.2024 | 17,73 | 17,97 | 17,73 | 17,97 | -0,77% | - |
| 17.01.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -2,42% | - |
| 16.01.2024 | 18,34 | 18,56 | 18,34 | 18,56 | -1,54% | - |
| 15.01.2024 | 18,96 | 18,96 | 18,85 | 18,85 | -1,41% | - |
| 12.01.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,68% | - |
| 11.01.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,16% | - |
| 10.01.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,37% | - |
| 09.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 3,05% | - |
| 08.01.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,87% | - |
| 05.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,85% | - |
| 04.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,29% | - |
| 03.01.2024 | 19,52 | 19,52 | 18,73 | 18,85 | -4,82% | - |
| 02.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,85% | - |
| 29.12.2023 | 19,97 | 19,97 | 19,97 | 19,97 | 0,25% | - |
| 28.12.2023 | 19,92 | 19,92 | 19,92 | 19,92 | -1,09% | - |
| 27.12.2023 | 20,14 | 20,14 | 20,14 | 20,14 | 1,67% | - |
| 22.12.2023 | 19,81 | 19,81 | 19,81 | 19,81 | -0,43% | - |
| 21.12.2023 | 20,04 | 20,13 | 19,51 | 19,90 | -0,52% | - |
| 20.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 19.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 18.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,10% | - |
| 15.12.2023 | 20,22 | 20,22 | 20,22 | 20,22 | 3,32% | - |
| 14.12.2023 | 19,57 | 19,57 | 19,57 | 19,57 | 4,12% | - |
| 13.12.2023 | 18,77 | 19,07 | 18,76 | 18,80 | 0,21% | - |
| 12.12.2023 | 18,94 | 18,95 | 18,52 | 18,76 | -0,19% | - |
| 11.12.2023 | 18,79 | 18,79 | 18,79 | 18,79 | 0,43% | - |
| 08.12.2023 | 18,71 | 18,71 | 18,71 | 18,71 | 1,00% | - |