139,689SEK
10,56%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 134,06 | 140,11 | 134,06 | 139,99 | 10,79% | - |
| 22.10.2026 | 129,90 | 130,80 | 125,20 | 126,35 | -4,50% | 735.955,00 |
| 21.10.2026 | 131,55 | 133,20 | 130,70 | 132,30 | 1,26% | 615.453,00 |
| 20.10.2026 | 129,50 | 131,90 | 126,00 | 130,65 | -1,06% | 913.024,00 |
| 19.10.2026 | 131,60 | 132,15 | 129,00 | 132,05 | 0,80% | 448.291,00 |
| 16.10.2026 | 128,95 | 132,25 | 127,25 | 131,00 | 2,58% | 947.302,00 |
| 15.10.2026 | 127,35 | 128,00 | 124,50 | 127,70 | -2,41% | 1.097.585,00 |
| 14.10.2026 | 131,65 | 132,70 | 129,70 | 130,85 | 0,31% | 494.654,00 |
| 13.10.2026 | 128,05 | 131,20 | 127,00 | 130,45 | 0,81% | 736.048,00 |
| 12.10.2026 | 127,20 | 129,90 | 127,20 | 129,40 | 1,73% | 423.833,00 |
| 09.10.2026 | 128,00 | 128,60 | 126,30 | 127,20 | 0,47% | 507.505,00 |
| 08.10.2026 | 128,00 | 128,75 | 124,75 | 126,60 | -2,35% | 733.168,00 |
| 07.10.2026 | 131,75 | 133,50 | 128,70 | 129,65 | -2,37% | 839.019,00 |
| 06.10.2026 | 134,70 | 135,00 | 131,85 | 132,80 | -1,08% | 930.772,00 |
| 05.10.2026 | 131,90 | 134,80 | 130,55 | 134,25 | 1,40% | 1.097.832,00 |
| 02.10.2026 | 130,70 | 134,25 | 129,85 | 132,40 | 2,20% | 1.490.471,00 |
| 01.10.2026 | 134,50 | 135,00 | 129,30 | 129,55 | -3,00% | 1.377.338,00 |
| 30.09.2026 | 132,00 | 136,10 | 130,80 | 133,55 | 1,25% | 1.036.568,00 |
| 29.09.2026 | 132,20 | 134,40 | 131,45 | 131,90 | 0,61% | 735.853,00 |
| 28.09.2026 | 132,20 | 133,30 | 130,50 | 131,10 | -0,83% | 692.047,00 |
| 25.09.2026 | 133,05 | 134,60 | 131,80 | 132,20 | 0,23% | 673.963,00 |
| 24.09.2026 | 134,30 | 136,60 | 131,90 | 131,90 | -3,05% | 1.240.601,00 |
| 23.09.2026 | 134,55 | 138,00 | 132,85 | 136,05 | 1,57% | 868.644,00 |
| 22.09.2026 | 132,95 | 135,80 | 129,40 | 133,95 | 1,29% | 919.793,00 |
| 21.09.2026 | 130,70 | 133,80 | 128,50 | 132,25 | 1,73% | 1.041.163,00 |
| 18.09.2026 | 137,00 | 137,80 | 129,20 | 130,00 | -4,97% | 1.504.005,00 |
| 17.09.2026 | 136,65 | 139,90 | 136,30 | 136,80 | 1,03% | 1.088.625,00 |
| 16.09.2026 | 138,95 | 139,80 | 135,30 | 135,40 | -1,49% | 910.814,00 |
| 15.09.2026 | 141,05 | 141,10 | 136,10 | 137,45 | -2,07% | 1.206.395,00 |
| 14.09.2026 | 143,50 | 144,65 | 139,10 | 140,35 | -4,72% | 867.581,00 |
| 11.09.2026 | 148,05 | 149,55 | 145,50 | 147,30 | -0,81% | 928.370,00 |
| 10.09.2026 | 157,00 | 158,40 | 147,60 | 148,50 | -4,35% | 1.202.775,00 |
| 09.09.2026 | 160,25 | 162,80 | 155,25 | 155,25 | -3,45% | 669.559,00 |
| 08.09.2026 | 161,35 | 162,20 | 158,80 | 160,80 | -0,34% | 331.490,00 |
| 07.09.2026 | 160,00 | 164,45 | 160,00 | 161,35 | 1,48% | 338.365,00 |
| 04.09.2026 | 160,15 | 161,00 | 157,90 | 159,00 | -0,47% | 431.358,00 |
| 03.09.2026 | 156,00 | 161,50 | 155,25 | 159,75 | 2,40% | 458.452,00 |
| 02.09.2026 | 158,40 | 160,15 | 153,85 | 156,00 | -2,23% | 769.935,00 |
| 01.09.2026 | 165,40 | 166,70 | 157,30 | 159,55 | -5,00% | 1.070.414,00 |
| 31.08.2026 | 170,35 | 173,40 | 167,05 | 167,95 | -0,94% | 434.856,00 |
| 28.08.2026 | 168,70 | 170,80 | 167,15 | 169,55 | 0,50% | 513.016,00 |
| 27.08.2026 | 175,40 | 175,40 | 167,15 | 168,70 | -2,71% | 1.175.916,00 |
| 26.08.2026 | 174,00 | 175,95 | 172,60 | 173,40 | -0,37% | 433.053,00 |
| 25.08.2026 | 173,65 | 177,35 | 172,10 | 174,05 | 1,07% | 372.217,00 |
| 24.08.2026 | 179,25 | 179,25 | 172,05 | 172,20 | -3,93% | 420.078,00 |
| 21.08.2026 | 177,45 | 182,10 | 176,95 | 179,25 | 1,27% | 211.190,00 |
| 20.08.2026 | 177,20 | 178,05 | 174,00 | 177,00 | -0,11% | 434.488,00 |
| 19.08.2026 | 180,00 | 181,55 | 176,00 | 177,20 | -1,66% | 394.813,00 |
| 18.08.2026 | 183,00 | 185,80 | 180,20 | 180,20 | -2,59% | 334.672,00 |
| 17.08.2026 | 187,00 | 189,20 | 183,45 | 185,00 | -0,38% | 152.065,00 |
| 14.08.2026 | 187,40 | 188,80 | 185,30 | 185,70 | -0,91% | 206.420,00 |
| 13.08.2026 | 185,30 | 190,35 | 185,00 | 187,40 | 1,90% | 419.586,00 |
| 12.08.2026 | 177,75 | 189,00 | 177,60 | 183,90 | 3,78% | 662.197,00 |
| 11.08.2026 | 175,00 | 180,00 | 175,00 | 177,20 | 0,37% | 240.379,00 |
| 10.08.2026 | 178,60 | 181,10 | 176,55 | 176,55 | -1,86% | 395.588,00 |
| 07.08.2026 | 180,85 | 182,45 | 178,00 | 179,90 | -0,80% | 195.027,00 |
| 06.08.2026 | 180,20 | 182,15 | 178,00 | 181,35 | 0,61% | 300.178,00 |
| 05.08.2026 | 180,40 | 182,95 | 178,55 | 180,25 | 0,87% | 348.343,00 |
| 04.08.2026 | 170,55 | 179,70 | 170,10 | 178,70 | 5,37% | 451.341,00 |
| 03.08.2026 | 171,75 | 173,60 | 165,95 | 169,60 | 0,36% | 438.348,00 |
| 31.07.2026 | 173,00 | 177,40 | 168,90 | 169,00 | 0,15% | 543.617,00 |
| 30.07.2026 | 164,00 | 171,00 | 163,25 | 168,75 | 2,96% | 361.353,00 |
| 29.07.2026 | 165,75 | 166,80 | 161,80 | 163,90 | -1,09% | 787.623,00 |
| 28.07.2026 | 174,25 | 175,20 | 164,75 | 165,70 | -4,77% | 666.021,00 |
| 27.07.2026 | 180,55 | 183,70 | 173,45 | 174,00 | -3,12% | 383.111,00 |
| 24.07.2026 | 179,95 | 181,80 | 177,95 | 179,60 | -0,22% | 170.467,00 |
| 23.07.2026 | 186,70 | 187,90 | 178,30 | 180,00 | -3,59% | 560.259,00 |
| 22.07.2026 | 182,50 | 190,80 | 179,55 | 186,70 | 2,30% | 437.054,00 |
| 21.07.2026 | 184,65 | 184,75 | 179,00 | 182,50 | 0,80% | 580.736,00 |
| 20.07.2026 | 192,65 | 192,65 | 181,05 | 181,05 | -0,08% | 648.389,00 |
| 17.07.2026 | 162,90 | 183,15 | 162,15 | 181,20 | 9,39% | 1.310.155,00 |
| 16.07.2026 | 167,10 | 168,95 | 165,00 | 165,65 | -0,57% | 335.317,00 |
| 15.07.2026 | 167,75 | 170,35 | 165,65 | 166,60 | -0,72% | 378.870,00 |
| 14.07.2026 | 163,25 | 167,90 | 161,55 | 167,80 | 2,10% | 283.725,00 |
| 13.07.2026 | 161,95 | 164,35 | 160,30 | 164,35 | -0,09% | 199.128,00 |
| 10.07.2026 | 163,40 | 164,50 | 161,55 | 164,50 | 0,70% | 230.970,00 |
| 09.07.2026 | 161,00 | 163,45 | 160,10 | 163,35 | 2,67% | 240.910,00 |
| 08.07.2026 | 166,15 | 166,15 | 157,10 | 159,10 | -4,24% | 624.669,00 |
| 07.07.2026 | 172,45 | 174,00 | 165,00 | 166,15 | -4,57% | 405.671,00 |
| 06.07.2026 | 175,00 | 175,40 | 172,00 | 174,10 | -0,94% | 307.192,00 |
| 03.07.2026 | 172,50 | 176,55 | 171,60 | 175,75 | 2,99% | 202.797,00 |
| 02.07.2026 | 172,00 | 173,90 | 167,30 | 170,65 | -1,53% | 374.497,00 |
| 01.07.2026 | 173,65 | 175,25 | 171,30 | 173,30 | 0,52% | 574.472,00 |
| 30.06.2026 | 167,75 | 174,30 | 167,75 | 172,40 | 3,23% | 465.590,00 |
| 29.06.2026 | 164,65 | 170,80 | 163,95 | 167,00 | 1,43% | 331.436,00 |
| 26.06.2026 | 170,60 | 171,00 | 164,65 | 164,65 | -4,25% | 490.776,00 |
| 25.06.2026 | 174,40 | 178,95 | 171,95 | 171,95 | -0,75% | 521.944,00 |
| 24.06.2026 | 172,00 | 173,25 | 166,00 | 173,25 | 0,79% | 706.149,00 |
| 23.06.2026 | 174,50 | 177,10 | 171,90 | 171,90 | -3,48% | 405.746,00 |
| 22.06.2026 | 180,00 | 181,00 | 168,10 | 178,10 | -1,95% | 1.064.655,00 |
| 18.06.2026 | 190,00 | 191,60 | 178,05 | 181,65 | -3,66% | 891.283,00 |
| 17.06.2026 | 197,80 | 201,20 | 186,20 | 188,55 | -3,75% | 582.845,00 |
| 16.06.2026 | 198,70 | 201,00 | 193,85 | 195,90 | -0,61% | 460.028,00 |
| 15.06.2026 | 199,15 | 205,90 | 197,10 | 197,10 | 1,68% | 517.496,00 |
| 12.06.2026 | 195,20 | 198,00 | 189,30 | 193,85 | 1,20% | 265.710,00 |
| 11.06.2026 | 194,10 | 195,70 | 189,90 | 191,55 | -1,21% | 291.282,00 |
| 10.06.2026 | 202,00 | 202,70 | 193,85 | 193,90 | -3,05% | 460.694,00 |
| 09.06.2026 | 210,40 | 212,40 | 200,00 | 200,00 | -4,99% | 327.560,00 |
| 08.06.2026 | 199,80 | 210,50 | 198,05 | 210,50 | 1,84% | 317.429,00 |
| 05.06.2026 | 208,00 | 210,50 | 200,20 | 206,70 | 0,24% | 440.569,00 |