165,020SEK
-0,95%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 203,30 | 207,40 | 200,60 | 206,20 | 0,29% | 516.386,00 |
| 03.06.2026 | 199,80 | 208,00 | 199,80 | 205,60 | 3,11% | 594.823,00 |
| 02.06.2026 | 189,50 | 201,00 | 189,50 | 199,40 | 5,67% | 293.266,00 |
| 01.06.2026 | 194,45 | 195,40 | 188,55 | 188,70 | -2,63% | 300.158,00 |
| 29.05.2026 | 194,00 | 195,65 | 189,05 | 193,80 | 0,36% | 1.256.203,00 |
| 28.05.2026 | 205,50 | 205,50 | 188,55 | 193,10 | -6,03% | 512.187,00 |
| 27.05.2026 | 205,80 | 209,40 | 203,20 | 205,50 | -0,05% | 281.125,00 |
| 26.05.2026 | 205,10 | 206,20 | 198,60 | 205,60 | 0,24% | 326.568,00 |
| 25.05.2026 | 207,00 | 209,00 | 204,70 | 205,10 | 0,24% | 197.564,00 |
| 22.05.2026 | 200,90 | 206,00 | 200,90 | 204,60 | 2,71% | 262.061,00 |
| 21.05.2026 | 203,20 | 203,90 | 199,20 | 199,20 | -1,68% | 251.961,00 |
| 20.05.2026 | 197,60 | 205,80 | 197,60 | 202,60 | 2,71% | 330.024,00 |
| 19.05.2026 | 199,00 | 204,80 | 196,00 | 197,25 | -2,30% | 335.037,00 |
| 18.05.2026 | 200,00 | 205,00 | 197,45 | 201,90 | 0,50% | 243.296,00 |
| 15.05.2026 | 203,00 | 205,00 | 198,60 | 200,90 | -0,79% | 252.871,00 |
| 13.05.2026 | 198,55 | 203,00 | 197,40 | 202,50 | 3,18% | 143.956,00 |
| 12.05.2026 | 207,00 | 207,00 | 195,60 | 196,25 | -5,56% | 289.270,00 |
| 11.05.2026 | 210,20 | 210,20 | 206,00 | 207,80 | -1,33% | 273.552,00 |
| 08.05.2026 | 208,50 | 210,60 | 206,00 | 210,60 | 0,00% | 510.474,00 |
| 07.05.2026 | 212,00 | 212,20 | 207,40 | 210,60 | 0,29% | 499.293,00 |
| 06.05.2026 | 205,10 | 210,70 | 204,30 | 210,00 | 3,45% | 977.535,00 |
| 05.05.2026 | 205,30 | 207,00 | 199,50 | 203,00 | -1,46% | 266.663,00 |
| 04.05.2026 | 201,40 | 210,90 | 201,00 | 206,00 | 2,95% | 650.129,00 |
| 30.04.2026 | 191,30 | 203,00 | 188,50 | 200,10 | 3,54% | 283.451,00 |
| 29.04.2026 | 194,85 | 197,70 | 191,45 | 193,25 | 0,23% | 334.934,00 |
| 28.04.2026 | 198,00 | 199,00 | 186,20 | 192,80 | -2,16% | 585.330,00 |
| 27.04.2026 | 198,00 | 200,30 | 194,35 | 197,05 | 0,08% | 399.975,00 |
| 24.04.2026 | 205,00 | 205,10 | 192,45 | 196,90 | 1,60% | 580.275,00 |
| 23.04.2026 | 194,00 | 196,20 | 191,10 | 193,80 | -0,21% | 242.641,00 |
| 22.04.2026 | 198,05 | 200,70 | 192,75 | 194,20 | -1,20% | 298.980,00 |
| 21.04.2026 | 196,95 | 199,70 | 196,00 | 196,55 | 0,77% | 332.945,00 |
| 20.04.2026 | 192,50 | 195,85 | 190,65 | 195,05 | -1,27% | 493.598,00 |
| 17.04.2026 | 191,40 | 200,30 | 191,20 | 197,55 | 3,21% | 409.723,00 |
| 16.04.2026 | 189,85 | 192,00 | 186,40 | 191,40 | -3,63% | 885.633,00 |
| 15.04.2026 | 201,90 | 205,00 | 198,20 | 198,60 | -1,68% | 441.797,00 |
| 14.04.2026 | 199,00 | 203,00 | 199,00 | 202,00 | 2,59% | 415.495,00 |
| 13.04.2026 | 189,90 | 198,10 | 189,65 | 196,90 | 2,63% | 496.407,00 |
| 10.04.2026 | 180,60 | 193,95 | 180,60 | 191,85 | 6,52% | 731.207,00 |
| 09.04.2026 | 176,45 | 180,50 | 174,65 | 180,10 | 1,61% | 285.056,00 |
| 08.04.2026 | 173,40 | 179,45 | 173,40 | 177,25 | 8,31% | 906.444,00 |
| 07.04.2026 | 160,30 | 165,45 | 160,15 | 163,65 | 2,41% | 428.371,00 |
| 02.04.2026 | 157,10 | 160,50 | 157,10 | 159,80 | -0,99% | 223.898,00 |
| 01.04.2026 | 172,30 | 174,20 | 155,80 | 161,40 | -2,65% | 979.604,00 |
| 31.03.2026 | 156,80 | 166,30 | 156,10 | 165,80 | 5,20% | 420.966,00 |
| 30.03.2026 | 161,00 | 161,90 | 157,00 | 157,60 | -2,90% | 524.717,00 |
| 27.03.2026 | 169,60 | 169,80 | 161,80 | 162,30 | -4,02% | 399.565,00 |
| 26.03.2026 | 172,10 | 172,60 | 168,70 | 169,10 | -2,03% | 233.327,00 |
| 25.03.2026 | 172,00 | 176,60 | 171,40 | 172,60 | 3,60% | 445.014,00 |
| 24.03.2026 | 163,90 | 167,80 | 160,70 | 166,60 | 1,96% | 243.371,00 |
| 23.03.2026 | 151,00 | 167,20 | 149,30 | 163,40 | 3,68% | 587.904,00 |
| 20.03.2026 | 159,80 | 163,40 | 157,60 | 157,60 | 0,32% | 331.394,00 |
| 19.03.2026 | 162,00 | 162,30 | 156,20 | 157,10 | -4,96% | 377.974,00 |
| 18.03.2026 | 164,90 | 169,40 | 163,80 | 165,30 | 1,60% | 256.831,00 |
| 17.03.2026 | 165,00 | 166,10 | 162,20 | 162,70 | -1,69% | 244.333,00 |
| 16.03.2026 | 165,00 | 168,10 | 162,00 | 165,50 | 0,55% | 252.459,00 |
| 13.03.2026 | 168,30 | 168,70 | 164,00 | 164,60 | -2,83% | 274.243,00 |
| 12.03.2026 | 169,40 | 171,90 | 164,20 | 169,40 | -0,41% | 410.761,00 |
| 11.03.2026 | 168,70 | 171,80 | 167,50 | 170,10 | 1,19% | 308.701,00 |
| 10.03.2026 | 168,10 | 176,20 | 167,00 | 168,10 | 3,57% | 905.891,00 |
| 09.03.2026 | 160,00 | 163,70 | 157,70 | 162,30 | -2,81% | 540.911,00 |
| 06.03.2026 | 172,00 | 174,40 | 166,40 | 167,00 | -1,59% | 398.336,00 |
| 05.03.2026 | 169,00 | 176,90 | 166,90 | 169,70 | 0,30% | 488.986,00 |
| 04.03.2026 | 169,90 | 172,10 | 167,80 | 169,20 | -1,28% | 341.309,00 |
| 03.03.2026 | 177,50 | 177,80 | 170,50 | 171,40 | -5,25% | 353.921,00 |
| 02.03.2026 | 183,90 | 186,80 | 180,30 | 180,90 | -4,54% | 594.239,00 |
| 27.02.2026 | 186,30 | 190,90 | 184,20 | 189,50 | 2,60% | 521.167,00 |
| 26.02.2026 | 188,70 | 193,10 | 182,90 | 184,70 | -1,96% | 454.810,00 |
| 25.02.2026 | 186,90 | 188,90 | 185,00 | 188,40 | 0,96% | 303.522,00 |
| 24.02.2026 | 183,00 | 188,80 | 183,00 | 186,60 | 2,75% | 259.298,00 |
| 23.02.2026 | 182,80 | 185,20 | 180,20 | 181,60 | -0,66% | 269.558,00 |
| 20.02.2026 | 184,80 | 186,00 | 182,40 | 182,80 | -0,98% | 506.920,00 |