18,516CHF
-1,19%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,78 | 18,78 | 18,42 | 18,50 | -1,28% | 1.646,00 |
| 21.08.2025 | 18,66 | 18,80 | 18,40 | 18,74 | 0,86% | 9.014,00 |
| 20.08.2025 | 18,44 | 18,66 | 18,40 | 18,58 | 0,65% | 6.399,00 |
| 19.08.2025 | 18,50 | 18,50 | 18,44 | 18,46 | -0,22% | 2.651,00 |
| 18.08.2025 | 18,50 | 18,50 | 18,20 | 18,50 | 0,00% | 4.668,00 |
| 15.08.2025 | 18,36 | 18,50 | 18,30 | 18,50 | 0,76% | 4.498,00 |
| 14.08.2025 | 18,50 | 18,50 | 18,36 | 18,36 | -0,76% | 5.095,00 |
| 13.08.2025 | 18,50 | 18,50 | 18,30 | 18,50 | 0,00% | 6.461,00 |
| 12.08.2025 | 18,22 | 18,50 | 18,20 | 18,50 | 1,54% | 2.891,00 |
| 11.08.2025 | 18,42 | 18,48 | 18,22 | 18,22 | -0,76% | 3.523,00 |
| 08.08.2025 | 18,38 | 18,44 | 18,30 | 18,36 | -0,11% | 2.745,00 |
| 07.08.2025 | 18,34 | 18,40 | 18,30 | 18,38 | -0,11% | 1.673,00 |
| 06.08.2025 | 18,30 | 18,48 | 18,30 | 18,40 | 0,99% | 4.644,00 |
| 05.08.2025 | 18,42 | 18,42 | 18,18 | 18,22 | -1,51% | 4.963,00 |
| 04.08.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 1,41% | 10.414,00 |
| 01.08.2025 | 18,34 | 18,39 | 18,21 | 18,24 | -0,31% | - |
| 31.07.2025 | 18,40 | 18,50 | 18,30 | 18,30 | -0,11% | 8.208,00 |
| 30.07.2025 | 18,42 | 18,62 | 18,26 | 18,32 | -1,19% | 2.079,00 |
| 29.07.2025 | 18,74 | 18,74 | 18,38 | 18,54 | -1,07% | 9.312,00 |
| 28.07.2025 | 18,50 | 18,80 | 18,38 | 18,74 | 1,52% | 6.419,00 |
| 25.07.2025 | 18,38 | 18,46 | 18,30 | 18,46 | 0,44% | 3.348,00 |
| 24.07.2025 | 18,88 | 18,88 | 18,34 | 18,38 | -2,65% | 2.532,00 |
| 23.07.2025 | 18,46 | 18,88 | 18,46 | 18,88 | 4,31% | 12.819,00 |
| 22.07.2025 | 18,34 | 18,34 | 17,80 | 18,10 | -1,31% | 10.100,00 |
| 21.07.2025 | 18,12 | 18,80 | 18,12 | 18,34 | 1,55% | 17.545,00 |
| 18.07.2025 | 17,02 | 18,06 | 17,02 | 18,06 | 7,12% | 145.538,00 |
| 17.07.2025 | 16,68 | 16,86 | 16,18 | 16,86 | 1,32% | 11.456,00 |
| 16.07.2025 | 17,08 | 17,10 | 16,64 | 16,64 | -3,03% | 16.971,00 |
| 15.07.2025 | 16,64 | 17,44 | 16,64 | 17,16 | 3,50% | 22.291,00 |
| 14.07.2025 | 16,44 | 16,82 | 16,44 | 16,58 | -0,12% | 5.232,00 |
| 11.07.2025 | 16,30 | 16,80 | 16,30 | 16,60 | 1,72% | 1.635,00 |
| 10.07.2025 | 16,50 | 16,78 | 16,32 | 16,32 | -0,73% | 8.771,00 |
| 09.07.2025 | 16,50 | 16,66 | 16,42 | 16,44 | -0,72% | 7.925,00 |
| 08.07.2025 | 16,60 | 16,60 | 16,50 | 16,56 | 0,24% | 2.870,00 |
| 07.07.2025 | 16,68 | 16,80 | 16,46 | 16,52 | -1,67% | 5.533,00 |
| 04.07.2025 | 15,50 | 17,80 | 15,28 | 16,80 | 8,81% | 10.029,00 |
| 03.07.2025 | 15,66 | 15,66 | 15,30 | 15,44 | -1,03% | 5.858,00 |
| 02.07.2025 | 15,90 | 15,90 | 15,54 | 15,60 | -2,26% | 9.752,00 |
| 01.07.2025 | 16,40 | 16,40 | 15,96 | 15,96 | -2,80% | 794,00 |
| 30.06.2025 | 16,62 | 16,62 | 16,40 | 16,42 | -0,61% | 890,00 |
| 27.06.2025 | 16,38 | 16,52 | 16,24 | 16,52 | 0,85% | 4.397,00 |
| 26.06.2025 | 16,76 | 16,76 | 16,34 | 16,38 | -2,38% | 2.262,00 |
| 25.06.2025 | 16,94 | 17,02 | 16,24 | 16,78 | -0,12% | 9.890,00 |
| 24.06.2025 | 17,00 | 17,38 | 16,80 | 16,80 | 0,00% | 6.255,00 |
| 23.06.2025 | 16,90 | 17,00 | 16,80 | 16,80 | 0,24% | 1.862,00 |
| 20.06.2025 | 16,64 | 16,98 | 16,64 | 16,76 | 1,58% | 3.288,00 |
| 19.06.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,32% | 1.016,00 |
| 18.06.2025 | 16,86 | 16,88 | 16,60 | 16,72 | -1,65% | 2.911,00 |
| 17.06.2025 | 17,48 | 17,48 | 16,64 | 17,00 | -1,96% | 9.024,00 |
| 16.06.2025 | 17,30 | 17,46 | 17,26 | 17,34 | 0,23% | 1.872,00 |
| 13.06.2025 | 17,50 | 17,50 | 17,12 | 17,30 | -0,80% | 1.343,00 |
| 12.06.2025 | 17,48 | 17,50 | 17,16 | 17,44 | 0,00% | 604,00 |
| 11.06.2025 | 17,20 | 17,48 | 17,20 | 17,44 | 1,63% | 3.050,00 |
| 10.06.2025 | 17,26 | 17,50 | 17,04 | 17,16 | 0,58% | 5.978,00 |
| 09.06.2025 | 17,08 | 17,09 | 17,04 | 17,06 | 0,12% | - |
| 06.06.2025 | 17,16 | 17,50 | 16,96 | 17,04 | 0,24% | 3.606,00 |
| 05.06.2025 | 16,74 | 17,14 | 16,74 | 17,00 | 1,55% | 4.044,00 |
| 04.06.2025 | 16,26 | 17,24 | 16,26 | 16,74 | 3,72% | 15.990,00 |
| 03.06.2025 | 16,48 | 16,50 | 16,02 | 16,14 | -2,18% | 2.474,00 |
| 02.06.2025 | 16,70 | 16,70 | 16,46 | 16,50 | -1,08% | 6.608,00 |
| 30.05.2025 | 16,60 | 16,70 | 16,60 | 16,68 | 0,21% | 895,00 |
| 29.05.2025 | 16,75 | 16,77 | 16,65 | 16,65 | -0,09% | - |
| 28.05.2025 | 16,50 | 16,70 | 16,50 | 16,66 | -0,24% | 4.481,00 |
| 27.05.2025 | 16,44 | 16,86 | 16,44 | 16,70 | 0,72% | 1.673,00 |
| 26.05.2025 | 16,50 | 16,58 | 16,38 | 16,58 | 1,10% | 3.264,00 |
| 23.05.2025 | 16,50 | 16,86 | 16,00 | 16,40 | -0,61% | 4.999,00 |
| 22.05.2025 | 16,12 | 16,50 | 16,00 | 16,50 | 1,60% | 8.053,00 |
| 21.05.2025 | 16,36 | 16,38 | 16,14 | 16,24 | -1,58% | 873,00 |
| 20.05.2025 | 16,16 | 16,50 | 16,14 | 16,50 | 1,23% | 6.470,00 |
| 19.05.2025 | 15,88 | 16,50 | 15,88 | 16,30 | 1,88% | 7.039,00 |
| 16.05.2025 | 16,00 | 16,00 | 15,80 | 16,00 | 0,25% | 6.751,00 |
| 15.05.2025 | 16,00 | 16,00 | 15,92 | 15,96 | -0,25% | 3.936,00 |
| 14.05.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 0,50% | 2.555,00 |
| 13.05.2025 | 15,92 | 15,92 | 15,90 | 15,92 | 0,00% | 1.619,00 |
| 12.05.2025 | 15,94 | 16,00 | 15,90 | 15,92 | -0,50% | 536,00 |
| 09.05.2025 | 15,82 | 16,00 | 15,80 | 16,00 | 1,91% | 5.410,00 |
| 08.05.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 0,64% | 7.780,00 |
| 07.05.2025 | 15,78 | 15,80 | 15,60 | 15,60 | -1,89% | 4.193,00 |
| 06.05.2025 | 15,98 | 15,98 | 15,80 | 15,90 | -0,13% | 1.721,00 |
| 05.05.2025 | 15,92 | 16,00 | 15,88 | 15,92 | 0,76% | 1.227,00 |
| 02.05.2025 | 15,90 | 16,20 | 15,80 | 15,80 | -1,25% | 4.914,00 |
| 30.04.2025 | 15,84 | 16,24 | 15,50 | 16,00 | 0,25% | 12.459,00 |
| 29.04.2025 | 16,00 | 16,00 | 15,70 | 15,96 | -0,25% | 4.942,00 |
| 28.04.2025 | 15,98 | 16,10 | 15,86 | 16,00 | 0,38% | 3.571,00 |
| 25.04.2025 | 16,50 | 16,50 | 15,50 | 15,94 | -3,39% | 10.444,00 |
| 24.04.2025 | 15,54 | 16,64 | 15,44 | 16,50 | 6,04% | 8.862,00 |
| 23.04.2025 | 14,96 | 15,88 | 14,96 | 15,56 | 1,43% | 6.077,00 |
| 22.04.2025 | 14,80 | 15,34 | 14,62 | 15,34 | 2,82% | 6.391,00 |
| 17.04.2025 | 14,98 | 15,06 | 14,90 | 14,92 | -0,93% | 20.887,00 |
| 16.04.2025 | 15,02 | 15,10 | 14,90 | 15,06 | -0,40% | 4.279,00 |
| 15.04.2025 | 15,00 | 15,12 | 14,80 | 15,12 | 1,48% | 4.247,00 |
| 14.04.2025 | 15,26 | 15,26 | 14,50 | 14,90 | -1,59% | 11.379,00 |
| 11.04.2025 | 14,88 | 15,20 | 14,76 | 15,14 | 0,93% | 7.913,00 |
| 10.04.2025 | 15,90 | 15,90 | 15,00 | 15,00 | 0,81% | 5.279,00 |
| 09.04.2025 | 14,56 | 15,08 | 14,38 | 14,88 | -1,20% | 10.675,00 |
| 08.04.2025 | 14,70 | 15,10 | 14,70 | 15,06 | 3,15% | 6.587,00 |
| 07.04.2025 | 14,70 | 15,10 | 14,60 | 14,60 | -4,89% | 26.382,00 |
| 04.04.2025 | 16,10 | 16,10 | 14,50 | 15,35 | -5,54% | 30.077,00 |
| 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 |