14,966CHF
-7,90%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,95 | 16,18 | 14,53 | 15,01 | -7,66% | - |
| 03.04.2025 | 16,65 | 16,65 | 15,90 | 16,25 | -3,27% | 14.785,00 |
| 02.04.2025 | 16,85 | 17,00 | 16,65 | 16,80 | -1,18% | 4.885,00 |
| 01.04.2025 | 17,25 | 17,25 | 16,75 | 17,00 | -2,30% | 11.500,00 |
| 31.03.2025 | 16,85 | 17,45 | 16,85 | 17,40 | 2,35% | 2.982,00 |
| 28.03.2025 | 17,20 | 17,30 | 17,00 | 17,00 | -0,29% | 5.955,00 |
| 27.03.2025 | 17,60 | 17,60 | 16,75 | 17,05 | -3,67% | 5.817,00 |
| 26.03.2025 | 17,55 | 17,85 | 17,40 | 17,70 | 1,43% | 6.679,00 |
| 25.03.2025 | 17,40 | 17,50 | 17,30 | 17,45 | 1,16% | 2.103,00 |
| 24.03.2025 | 17,25 | 17,50 | 17,10 | 17,25 | 0,29% | 7.999,00 |
| 21.03.2025 | 17,20 | 17,25 | 16,35 | 17,20 | 1,18% | 18.774,00 |
| 20.03.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 4,94% | 4.852,00 |
| 19.03.2025 | 16,35 | 16,40 | 15,90 | 16,20 | -0,92% | 3.737,00 |
| 18.03.2025 | 16,80 | 16,80 | 16,35 | 16,35 | -2,39% | 3.457,00 |
| 17.03.2025 | 16,10 | 16,75 | 16,10 | 16,75 | 4,04% | 7.526,00 |
| 14.03.2025 | 16,15 | 16,50 | 16,00 | 16,10 | -0,92% | 12.552,00 |
| 13.03.2025 | 16,20 | 16,25 | 16,15 | 16,25 | -0,61% | 1.297,00 |
| 12.03.2025 | 16,25 | 16,50 | 16,20 | 16,35 | 1,55% | 4.659,00 |
| 11.03.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -2,42% | 15.267,00 |
| 10.03.2025 | 16,20 | 16,50 | 16,15 | 16,50 | 3,13% | 6.940,00 |
| 07.03.2025 | 14,65 | 16,20 | 14,50 | 16,00 | 8,11% | 64.732,00 |
| 06.03.2025 | 14,55 | 15,20 | 14,55 | 14,80 | 1,72% | 6.081,00 |
| 05.03.2025 | 14,70 | 14,90 | 14,55 | 14,55 | 0,00% | 5.176,00 |
| 04.03.2025 | 14,85 | 15,15 | 14,55 | 14,55 | -3,00% | 3.405,00 |
| 03.03.2025 | 14,85 | 15,20 | 14,75 | 15,00 | 0,00% | 5.827,00 |
| 28.02.2025 | 14,40 | 15,10 | 14,40 | 15,00 | 2,74% | 7.892,00 |
| 27.02.2025 | 15,10 | 15,10 | 14,50 | 14,60 | -4,26% | 2.021,00 |
| 26.02.2025 | 15,20 | 15,45 | 15,10 | 15,25 | -0,33% | 2.357,00 |
| 25.02.2025 | 15,25 | 15,30 | 15,00 | 15,30 | -1,29% | 1.698,00 |
| 24.02.2025 | 14,30 | 15,50 | 14,30 | 15,50 | 8,39% | 9.983,00 |
| 21.02.2025 | 14,90 | 14,95 | 14,30 | 14,30 | -4,03% | 9.487,00 |
| 20.02.2025 | 14,95 | 15,05 | 14,90 | 14,90 | -0,67% | 1.610,00 |
| 19.02.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | 2.819,00 |
| 18.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 2.589,00 |
| 17.02.2025 | 15,10 | 15,20 | 14,95 | 15,05 | -1,31% | 1.893,00 |
| 14.02.2025 | 15,20 | 15,25 | 15,10 | 15,25 | 0,99% | 475,00 |
| 13.02.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | 722,00 |
| 12.02.2025 | 15,15 | 15,15 | 14,90 | 14,90 | -2,30% | 3.022,00 |
| 11.02.2025 | 15,15 | 15,65 | 15,15 | 15,25 | 1,67% | 2.549,00 |
| 10.02.2025 | 15,05 | 15,15 | 14,90 | 15,00 | 0,67% | 1.717,00 |
| 07.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 466,00 |
| 06.02.2025 | 15,00 | 15,00 | 14,85 | 14,90 | -0,67% | 2.118,00 |
| 05.02.2025 | 15,00 | 15,10 | 14,90 | 15,00 | -0,33% | 4.405,00 |
| 04.02.2025 | 15,70 | 15,70 | 14,95 | 15,05 | -3,22% | 14.983,00 |
| 03.02.2025 | 16,00 | 16,00 | 15,55 | 15,55 | -3,72% | 7.400,00 |
| 31.01.2025 | 16,50 | 16,60 | 16,15 | 16,15 | -2,71% | 10.670,00 |
| 30.01.2025 | 16,85 | 16,85 | 16,60 | 16,60 | -1,19% | 3.101,00 |
| 29.01.2025 | 16,80 | 16,85 | 16,70 | 16,80 | 0,90% | 3.845,00 |
| 28.01.2025 | 16,65 | 16,80 | 16,55 | 16,65 | 0,91% | 1.793,00 |
| 27.01.2025 | 16,20 | 16,50 | 16,15 | 16,50 | 0,61% | 15.452,00 |
| 24.01.2025 | 16,40 | 16,55 | 16,40 | 16,40 | 0,00% | 8.617,00 |
| 23.01.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 3,80% | 11.407,00 |
| 22.01.2025 | 15,50 | 16,20 | 15,50 | 15,80 | 2,60% | 9.133,00 |
| 21.01.2025 | 15,10 | 15,60 | 15,10 | 15,40 | 1,65% | 3.209,00 |
| 20.01.2025 | 15,40 | 15,45 | 15,15 | 15,15 | -1,94% | 7.227,00 |
| 17.01.2025 | 14,50 | 15,45 | 14,50 | 15,45 | 6,55% | 7.147,00 |
| 16.01.2025 | 14,10 | 14,95 | 14,05 | 14,50 | 2,84% | 6.655,00 |
| 15.01.2025 | 14,25 | 14,25 | 14,00 | 14,10 | -0,35% | 9.049,00 |
| 14.01.2025 | 14,25 | 14,35 | 14,15 | 14,15 | -1,39% | 1.126,00 |
| 13.01.2025 | 14,90 | 14,90 | 14,35 | 14,35 | -3,04% | 3.932,00 |
| 10.01.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 4,23% | 7.822,00 |
| 09.01.2025 | 14,10 | 14,25 | 14,10 | 14,20 | 0,71% | 1.646,00 |
| 08.01.2025 | 14,40 | 14,45 | 14,10 | 14,10 | -1,74% | 1.904,00 |
| 07.01.2025 | 14,10 | 14,35 | 14,00 | 14,35 | 2,50% | 3.943,00 |
| 06.01.2025 | 14,15 | 14,15 | 14,00 | 14,00 | -0,36% | 4.973,00 |
| 03.01.2025 | 14,25 | 14,25 | 13,85 | 14,05 | 0,55% | 5.164,00 |
| 02.01.2025 | 13,97 | 13,99 | 13,88 | 13,97 | -2,97% | - |
| 30.12.2024 | 13,95 | 14,40 | 13,90 | 14,40 | 2,86% | 3.179,00 |
| 27.12.2024 | 13,95 | 14,00 | 13,75 | 14,00 | 0,72% | 4.629,00 |
| 23.12.2024 | 14,05 | 14,05 | 13,70 | 13,90 | -0,36% | 3.530,00 |
| 20.12.2024 | 13,30 | 13,95 | 13,30 | 13,95 | 4,89% | 6.284,00 |
| 19.12.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -2,92% | 1.483,00 |
| 18.12.2024 | 13,65 | 13,80 | 13,60 | 13,70 | -0,36% | 2.716,00 |
| 17.12.2024 | 13,10 | 13,75 | 13,05 | 13,75 | 4,17% | 12.400,00 |
| 16.12.2024 | 13,65 | 13,65 | 13,15 | 13,20 | -2,94% | 11.701,00 |
| 13.12.2024 | 13,40 | 13,65 | 13,40 | 13,60 | 1,49% | 3.584,00 |
| 12.12.2024 | 13,85 | 14,00 | 13,40 | 13,40 | -2,55% | 5.898,00 |
| 11.12.2024 | 13,75 | 14,10 | 13,65 | 13,75 | 0,73% | 9.979,00 |
| 10.12.2024 | 13,30 | 13,65 | 13,30 | 13,65 | 1,87% | 6.421,00 |
| 09.12.2024 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | 4.592,00 |
| 06.12.2024 | 13,45 | 13,50 | 13,10 | 13,50 | 0,37% | 8.058,00 |
| 05.12.2024 | 13,65 | 13,75 | 13,30 | 13,45 | -2,18% | 9.607,00 |
| 04.12.2024 | 13,75 | 13,90 | 13,75 | 13,75 | -1,08% | 12.685,00 |
| 03.12.2024 | 13,90 | 13,90 | 13,75 | 13,90 | -0,71% | 4.634,00 |
| 02.12.2024 | 14,10 | 14,10 | 13,95 | 14,00 | 0,00% | 2.674,00 |
| 29.11.2024 | 13,75 | 14,05 | 13,65 | 14,00 | 2,56% | 4.029,00 |
| 28.11.2024 | 13,45 | 13,70 | 13,40 | 13,65 | 1,11% | 5.267,00 |
| 27.11.2024 | 13,50 | 13,60 | 13,25 | 13,50 | 0,00% | 10.407,00 |
| 26.11.2024 | 14,15 | 14,15 | 13,40 | 13,50 | -5,26% | 28.312,00 |
| 25.11.2024 | 14,35 | 14,45 | 14,00 | 14,25 | -1,04% | 12.945,00 |
| 22.11.2024 | 14,40 | 14,45 | 14,20 | 14,40 | 1,38% | 7.733,00 |
| 21.11.2024 | 14,09 | 14,23 | 14,04 | 14,20 | 0,39% | - |
| 20.11.2024 | 14,10 | 14,25 | 14,05 | 14,15 | 1,07% | 977,00 |
| 19.11.2024 | 14,30 | 14,30 | 13,90 | 14,00 | -2,10% | 11.985,00 |
| 18.11.2024 | 14,95 | 14,95 | 14,00 | 14,30 | -4,67% | 16.461,00 |
| 15.11.2024 | 14,20 | 15,00 | 14,00 | 15,00 | 6,38% | 11.625,00 |
| 14.11.2024 | 14,15 | 14,35 | 14,00 | 14,10 | -1,05% | 4.403,00 |
| 13.11.2024 | 14,05 | 14,25 | 13,95 | 14,25 | 1,06% | 3.689,00 |
| 12.11.2024 | 14,55 | 14,55 | 14,00 | 14,10 | -3,09% | 10.825,00 |
| 11.11.2024 | 15,00 | 15,00 | 14,25 | 14,55 | -3,00% | 14.917,00 |