13,869CHF
4,28%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 15,10 | 15,75 | 14,80 | 15,00 | 0,00% | 14.764,00 |
| 07.11.2024 | 14,05 | 15,05 | 14,00 | 15,00 | 6,76% | 11.172,00 |
| 06.11.2024 | 14,00 | 14,20 | 14,00 | 14,05 | 0,36% | 8.405,00 |
| 05.11.2024 | 14,05 | 14,30 | 14,00 | 14,00 | -0,36% | 8.669,00 |
| 04.11.2024 | 14,30 | 14,30 | 14,00 | 14,05 | -1,75% | 8.987,00 |
| 01.11.2024 | 15,05 | 15,05 | 14,20 | 14,30 | -4,67% | 11.954,00 |
| 31.10.2024 | 14,80 | 15,10 | 14,80 | 15,00 | 0,67% | 17.927,00 |
| 30.10.2024 | 15,25 | 15,25 | 14,75 | 14,90 | -2,93% | 18.882,00 |
| 29.10.2024 | 15,50 | 15,60 | 15,25 | 15,35 | -1,60% | 10.441,00 |
| 28.10.2024 | 15,60 | 15,60 | 15,30 | 15,60 | -0,64% | 17.364,00 |
| 25.10.2024 | 15,70 | 15,75 | 15,60 | 15,70 | -0,63% | 10.680,00 |
| 24.10.2024 | 15,75 | 15,80 | 15,70 | 15,80 | 0,64% | 7.804,00 |
| 23.10.2024 | 15,80 | 15,95 | 15,70 | 15,70 | -1,26% | 12.366,00 |
| 22.10.2024 | 15,95 | 16,00 | 15,80 | 15,90 | -0,93% | 9.501,00 |
| 21.10.2024 | 16,00 | 16,05 | 15,80 | 16,05 | 0,63% | 11.611,00 |
| 18.10.2024 | 15,90 | 16,00 | 15,80 | 15,95 | -0,62% | 26.710,00 |
| 17.10.2024 | 16,15 | 16,15 | 15,95 | 16,05 | 0,00% | 2.882,00 |
| 16.10.2024 | 16,20 | 16,20 | 16,00 | 16,05 | -1,02% | 5.399,00 |
| 15.10.2024 | 16,18 | 16,22 | 16,04 | 16,21 | -0,22% | - |
| 14.10.2024 | 16,75 | 16,75 | 15,90 | 16,25 | -2,40% | 13.638,00 |
| 11.10.2024 | 16,50 | 16,65 | 16,30 | 16,65 | 1,52% | 4.926,00 |
| 10.10.2024 | 16,70 | 16,70 | 16,10 | 16,40 | -1,80% | 17.609,00 |
| 09.10.2024 | 17,15 | 17,15 | 16,70 | 16,70 | -2,34% | 6.156,00 |
| 08.10.2024 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | 4.033,00 |
| 07.10.2024 | 17,65 | 17,80 | 17,60 | 17,60 | -0,28% | 5.814,00 |
| 04.10.2024 | 17,50 | 17,65 | 17,20 | 17,65 | 0,86% | 2.943,00 |
| 03.10.2024 | 17,45 | 17,50 | 17,35 | 17,50 | 0,86% | 1.799,00 |
| 02.10.2024 | 17,70 | 17,85 | 17,25 | 17,35 | -2,53% | 8.345,00 |
| 01.10.2024 | 17,45 | 18,00 | 17,40 | 17,80 | 1,42% | 29.236,00 |
| 30.09.2024 | 18,00 | 18,00 | 17,35 | 17,55 | -1,96% | 9.311,00 |
| 27.09.2024 | 18,00 | 18,20 | 17,90 | 17,90 | -0,28% | 9.817,00 |
| 26.09.2024 | 18,10 | 18,10 | 17,95 | 17,95 | -0,83% | 8.150,00 |
| 25.09.2024 | 18,00 | 18,10 | 17,90 | 18,10 | -0,55% | 20.051,00 |
| 24.09.2024 | 18,10 | 18,20 | 18,00 | 18,20 | 0,00% | 3.144,00 |
| 23.09.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 2.633,00 |
| 20.09.2024 | 18,20 | 18,30 | 18,00 | 18,00 | -1,64% | 8.588,00 |
| 19.09.2024 | 18,10 | 18,30 | 18,00 | 18,30 | 1,67% | 2.527,00 |
| 18.09.2024 | 18,10 | 18,20 | 17,95 | 18,00 | -1,10% | 3.070,00 |
| 17.09.2024 | 18,00 | 18,20 | 17,95 | 18,20 | 0,55% | 1.270,00 |
| 16.09.2024 | 18,35 | 18,35 | 18,00 | 18,10 | -1,90% | 1.491,00 |
| 13.09.2024 | 18,35 | 18,45 | 18,35 | 18,45 | 1,10% | 394,00 |
| 12.09.2024 | 18,25 | 18,30 | 18,00 | 18,25 | 0,55% | 2.826,00 |
| 11.09.2024 | 18,50 | 18,80 | 17,90 | 18,15 | -1,36% | 11.508,00 |
| 10.09.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 2,22% | 3.192,00 |
| 09.09.2024 | 18,10 | 18,20 | 18,00 | 18,00 | 0,00% | 2.317,00 |
| 06.09.2024 | 17,55 | 18,10 | 17,55 | 18,00 | 2,27% | 11.259,00 |
| 05.09.2024 | 17,95 | 17,95 | 17,60 | 17,60 | -1,95% | 3.532,00 |
| 04.09.2024 | 17,90 | 18,10 | 17,85 | 17,95 | 0,84% | 2.808,00 |
| 03.09.2024 | 18,35 | 18,45 | 17,80 | 17,80 | -3,00% | 9.816,00 |
| 02.09.2024 | 18,65 | 18,80 | 18,30 | 18,35 | -1,61% | 1.386,00 |
| 30.08.2024 | 18,45 | 18,80 | 18,45 | 18,65 | 1,36% | 3.981,00 |
| 29.08.2024 | 18,35 | 18,45 | 18,35 | 18,40 | 0,27% | 1.286,00 |
| 28.08.2024 | 18,40 | 18,40 | 18,20 | 18,35 | -0,27% | 4.543,00 |
| 27.08.2024 | 18,40 | 18,50 | 18,30 | 18,40 | 0,00% | 1.235,00 |
| 26.08.2024 | 18,65 | 18,65 | 18,40 | 18,40 | -0,81% | 6.320,00 |
| 23.08.2024 | 18,30 | 18,55 | 18,15 | 18,55 | 1,92% | 9.637,00 |
| 22.08.2024 | 18,35 | 18,45 | 18,10 | 18,20 | -0,82% | 6.193,00 |
| 21.08.2024 | 18,45 | 18,55 | 18,35 | 18,35 | 0,00% | 7.346,00 |
| 20.08.2024 | 18,50 | 18,50 | 18,35 | 18,35 | -0,81% | 3.355,00 |
| 19.08.2024 | 18,50 | 18,75 | 18,45 | 18,50 | -0,27% | 4.370,00 |
| 16.08.2024 | 18,60 | 18,75 | 18,45 | 18,55 | 0,27% | 1.528,00 |
| 15.08.2024 | 18,30 | 18,70 | 18,20 | 18,50 | 1,37% | 16.201,00 |
| 14.08.2024 | 18,60 | 18,60 | 18,20 | 18,25 | -1,35% | 3.013,00 |
| 13.08.2024 | 18,85 | 18,90 | 18,50 | 18,50 | -1,33% | 1.567,00 |
| 12.08.2024 | 18,80 | 18,80 | 18,60 | 18,75 | -0,53% | 2.394,00 |
| 09.08.2024 | 19,15 | 19,35 | 18,85 | 18,85 | -1,31% | 3.485,00 |
| 08.08.2024 | 19,10 | 19,20 | 18,40 | 19,10 | -0,52% | 23.864,00 |
| 07.08.2024 | 18,75 | 19,35 | 18,60 | 19,20 | 3,23% | 56.994,00 |
| 06.08.2024 | 18,25 | 18,75 | 18,25 | 18,60 | 2,20% | 11.138,00 |
| 05.08.2024 | 18,35 | 18,35 | 17,25 | 18,20 | -1,62% | 21.660,00 |