249,695SEK
3,35%
Echtzeit-Aktienkurs Addtech AB
Bid:
Ask:
Aktienkurse zur Addtech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 242,00 | 249,40 | 240,20 | 249,20 | 3,15% | 344.452,00 |
| 16.05.2024 | 237,00 | 248,20 | 237,00 | 241,60 | -0,17% | 342.380,00 |
| 15.05.2024 | 238,60 | 243,20 | 236,60 | 242,00 | 1,42% | 262.250,00 |
| 14.05.2024 | 240,20 | 242,20 | 237,60 | 238,60 | -1,08% | 332.145,00 |
| 13.05.2024 | 242,80 | 242,80 | 237,80 | 241,20 | -0,66% | 122.199,00 |
| 10.05.2024 | 239,00 | 244,20 | 237,20 | 242,80 | 1,61% | 167.667,00 |
| 09.05.2024 | 238,11 | 239,17 | 237,53 | 238,96 | 0,32% | - |
| 08.05.2024 | 234,20 | 240,40 | 233,60 | 238,20 | 1,62% | 174.768,00 |
| 07.05.2024 | 235,20 | 235,20 | 231,00 | 234,40 | 0,43% | 389.504,00 |
| 06.05.2024 | 232,80 | 234,80 | 231,20 | 233,40 | 0,26% | 81.322,00 |
| 03.05.2024 | 228,00 | 235,60 | 228,00 | 232,80 | 1,84% | 146.759,00 |
| 02.05.2024 | 230,80 | 233,40 | 226,60 | 228,60 | -1,80% | 497.573,00 |
| 30.04.2024 | 228,40 | 234,80 | 226,80 | 232,80 | 1,93% | 216.420,00 |
| 29.04.2024 | 232,60 | 232,80 | 226,20 | 228,40 | -1,81% | 363.476,00 |
| 26.04.2024 | 228,60 | 232,80 | 226,40 | 232,60 | 3,19% | 675.207,00 |
| 25.04.2024 | 239,00 | 239,00 | 223,60 | 225,40 | -6,08% | 466.759,00 |
| 24.04.2024 | 237,20 | 241,20 | 234,80 | 240,00 | 2,48% | 186.451,00 |
| 23.04.2024 | 226,20 | 238,00 | 226,20 | 234,20 | 3,54% | 335.473,00 |
| 22.04.2024 | 229,40 | 230,20 | 224,80 | 226,20 | -0,88% | 141.981,00 |
| 19.04.2024 | 226,00 | 230,00 | 224,20 | 228,20 | -0,52% | 210.375,00 |
| 18.04.2024 | 227,80 | 229,40 | 226,40 | 229,40 | 0,79% | 192.218,00 |
| 17.04.2024 | 227,60 | 230,20 | 227,20 | 227,60 | 0,00% | 147.276,00 |
| 16.04.2024 | 226,80 | 229,00 | 225,60 | 227,60 | -1,13% | 233.799,00 |
| 15.04.2024 | 229,00 | 234,40 | 226,00 | 230,20 | 0,52% | 190.373,00 |
| 12.04.2024 | 238,40 | 242,20 | 227,40 | 229,00 | -3,05% | 277.482,00 |
| 11.04.2024 | 241,40 | 242,00 | 233,40 | 236,20 | -2,24% | 229.154,00 |
| 10.04.2024 | 240,60 | 245,40 | 236,60 | 241,60 | 0,50% | 623.802,00 |
| 09.04.2024 | 240,00 | 244,40 | 237,00 | 240,40 | -0,25% | 438.322,00 |
| 08.04.2024 | 238,40 | 242,80 | 238,00 | 241,00 | 1,09% | 170.135,00 |
| 05.04.2024 | 237,00 | 239,20 | 233,60 | 238,40 | -0,83% | 170.878,00 |
| 04.04.2024 | 241,40 | 243,20 | 238,80 | 240,40 | -0,41% | 138.333,00 |
| 03.04.2024 | 241,40 | 242,60 | 237,60 | 241,40 | 0,00% | 402.158,00 |
| 02.04.2024 | 243,00 | 244,80 | 239,20 | 241,40 | -0,98% | 424.046,00 |
| 28.03.2024 | 244,60 | 247,40 | 243,40 | 243,80 | -0,16% | 118.079,00 |
| 27.03.2024 | 246,20 | 248,00 | 243,00 | 244,20 | -0,81% | 167.167,00 |
| 26.03.2024 | 250,80 | 252,00 | 245,60 | 246,20 | -1,83% | 373.962,00 |
| 25.03.2024 | 247,20 | 252,20 | 246,40 | 250,80 | 1,13% | 435.610,00 |
| 22.03.2024 | 246,00 | 248,80 | 244,00 | 248,00 | 0,49% | 394.471,00 |
| 21.03.2024 | 245,00 | 248,00 | 243,20 | 246,80 | 2,32% | 208.655,00 |
| 20.03.2024 | 231,00 | 245,20 | 231,00 | 241,20 | 0,75% | 919.476,00 |
| 19.03.2024 | 236,20 | 239,80 | 231,60 | 239,40 | 1,35% | 281.377,00 |
| 18.03.2024 | 236,80 | 239,00 | 235,20 | 236,20 | -0,25% | 173.796,00 |
| 15.03.2024 | 230,00 | 237,40 | 230,00 | 236,80 | 0,94% | 939.711,00 |
| 14.03.2024 | 234,20 | 236,00 | 232,60 | 234,60 | 0,17% | 199.527,00 |
| 13.03.2024 | 233,40 | 236,40 | 231,20 | 234,20 | 0,09% | 238.149,00 |
| 12.03.2024 | 228,80 | 234,20 | 225,20 | 234,00 | 1,92% | 506.285,00 |
| 11.03.2024 | 231,20 | 231,20 | 227,00 | 229,60 | -1,88% | 297.540,00 |
| 08.03.2024 | 228,60 | 234,00 | 228,40 | 234,00 | 2,36% | 337.258,00 |
| 07.03.2024 | 225,00 | 228,80 | 221,00 | 228,60 | 1,06% | 522.148,00 |
| 06.03.2024 | 224,80 | 226,80 | 223,20 | 226,20 | 0,62% | 953.608,00 |
| 05.03.2024 | 230,60 | 230,80 | 223,80 | 224,80 | -2,77% | 191.787,00 |
| 04.03.2024 | 231,80 | 233,20 | 229,60 | 231,20 | -0,26% | 139.437,00 |
| 01.03.2024 | 230,60 | 232,60 | 228,80 | 231,80 | 1,22% | 199.405,00 |
| 29.02.2024 | 230,20 | 232,60 | 228,20 | 229,00 | -0,43% | 357.520,00 |
| 28.02.2024 | 231,00 | 231,00 | 228,40 | 230,00 | -0,43% | 241.198,00 |
| 27.02.2024 | 232,00 | 232,60 | 228,80 | 231,00 | -0,35% | 393.590,00 |
| 26.02.2024 | 234,80 | 236,60 | 231,20 | 231,80 | -1,28% | 195.767,00 |
| 23.02.2024 | 235,80 | 237,20 | 233,60 | 234,80 | -0,42% | 192.826,00 |
| 22.02.2024 | 237,40 | 239,60 | 233,00 | 235,80 | 0,77% | 238.075,00 |
| 21.02.2024 | 233,40 | 235,00 | 231,00 | 234,00 | 0,26% | 179.938,00 |
| 20.02.2024 | 235,80 | 237,00 | 231,60 | 233,40 | -1,44% | 224.057,00 |
| 19.02.2024 | 236,20 | 237,00 | 234,40 | 236,80 | -0,08% | 126.397,00 |
| 16.02.2024 | 236,00 | 237,40 | 234,80 | 237,00 | 0,68% | 311.075,00 |
| 15.02.2024 | 237,00 | 237,40 | 233,00 | 235,40 | 0,26% | 226.881,00 |
| 14.02.2024 | 239,40 | 239,40 | 234,20 | 234,80 | -0,51% | 405.545,00 |
| 13.02.2024 | 239,20 | 240,20 | 229,80 | 236,00 | -1,83% | 321.403,00 |
| 12.02.2024 | 243,60 | 247,00 | 239,80 | 240,40 | -1,07% | 789.370,00 |
| 09.02.2024 | 242,60 | 244,80 | 241,80 | 243,00 | 0,08% | 323.585,00 |
| 08.02.2024 | 243,60 | 244,20 | 234,20 | 242,80 | -0,57% | 539.198,00 |
| 07.02.2024 | 229,00 | 251,00 | 227,20 | 244,20 | 8,24% | 925.944,00 |
| 06.02.2024 | 223,60 | 225,60 | 220,40 | 225,60 | 1,35% | 316.767,00 |
| 05.02.2024 | 226,40 | 227,40 | 220,60 | 222,60 | -1,77% | 548.160,00 |
| 02.02.2024 | 229,60 | 231,80 | 226,00 | 226,60 | -0,61% | 374.336,00 |
| 01.02.2024 | 216,20 | 228,60 | 214,60 | 228,00 | 5,36% | 543.655,00 |
| 31.01.2024 | 212,00 | 216,40 | 211,60 | 216,40 | 1,60% | 458.412,00 |
| 30.01.2024 | 212,80 | 215,00 | 212,60 | 213,00 | 0,47% | 187.470,00 |
| 29.01.2024 | 211,40 | 212,40 | 208,20 | 212,00 | 0,28% | 222.071,00 |
| 26.01.2024 | 209,60 | 211,80 | 207,80 | 211,40 | 0,09% | 146.916,00 |
| 25.01.2024 | 206,00 | 211,60 | 206,00 | 211,20 | 1,93% | 263.081,00 |
| 24.01.2024 | 208,00 | 209,00 | 205,80 | 207,20 | 0,78% | 497.092,00 |
| 23.01.2024 | 207,00 | 208,60 | 205,40 | 205,60 | -0,58% | 246.787,00 |
| 22.01.2024 | 206,00 | 210,00 | 203,20 | 206,80 | 0,00% | 237.407,00 |
| 19.01.2024 | 208,40 | 210,80 | 205,60 | 206,80 | -0,19% | 1.278.182,00 |
| 18.01.2024 | 204,40 | 209,40 | 204,40 | 207,20 | 2,07% | 2.347.636,00 |
| 17.01.2024 | 201,80 | 206,00 | 199,90 | 203,00 | -3,79% | 640.119,00 |
| 16.01.2024 | 210,00 | 211,80 | 207,40 | 211,00 | 0,19% | 190.462,00 |
| 15.01.2024 | 215,80 | 216,00 | 210,20 | 210,60 | -2,32% | 190.083,00 |
| 12.01.2024 | 214,80 | 218,00 | 214,20 | 215,60 | 1,89% | 508.462,00 |
| 11.01.2024 | 213,00 | 215,20 | 211,20 | 211,60 | -0,66% | 175.930,00 |
| 10.01.2024 | 213,60 | 215,00 | 211,40 | 213,00 | -0,28% | 209.447,00 |
| 09.01.2024 | 215,00 | 215,20 | 211,00 | 213,60 | 0,09% | 220.604,00 |
| 08.01.2024 | 211,80 | 213,60 | 208,00 | 213,40 | 1,33% | 461.492,00 |
| 05.01.2024 | 212,80 | 212,80 | 208,60 | 210,60 | -1,03% | 116.904,00 |
| 04.01.2024 | 211,60 | 213,80 | 210,20 | 212,80 | 0,57% | 436.021,00 |
| 03.01.2024 | 216,00 | 216,60 | 210,00 | 211,60 | -2,04% | 597.782,00 |
| 02.01.2024 | 221,20 | 223,40 | 215,80 | 216,00 | -2,44% | 218.111,00 |
| 29.12.2023 | 222,60 | 224,60 | 220,40 | 221,40 | -0,54% | 177.433,00 |
| 28.12.2023 | 222,20 | 223,40 | 220,20 | 222,60 | -0,09% | 1.602.299,00 |
| 27.12.2023 | 221,80 | 224,40 | 221,40 | 222,80 | 0,81% | 131.661,00 |
| 22.12.2023 | 221,00 | 221,60 | 217,00 | 221,00 | 0,00% | 295.992,00 |