14,033CHF
-0,12%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,05 | 14,13 | 14,03 | 14,04 | -0,09% | - |
| 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 |
| 02.08.2024 | 19,00 | 19,05 | 18,45 | 18,50 | -2,63% | 19.347,00 |
| 01.08.2024 | 19,04 | 19,27 | 18,92 | 19,00 | -1,05% | - |
| 31.07.2024 | 19,20 | 19,20 | 19,05 | 19,20 | -0,52% | 1.550,00 |
| 30.07.2024 | 19,30 | 19,45 | 19,10 | 19,30 | 0,52% | 22.601,00 |
| 29.07.2024 | 18,95 | 19,40 | 18,90 | 19,20 | 1,59% | 14.530,00 |
| 26.07.2024 | 18,80 | 18,95 | 18,75 | 18,90 | 0,27% | 5.697,00 |
| 25.07.2024 | 18,85 | 18,85 | 18,40 | 18,85 | -0,53% | 17.363,00 |
| 24.07.2024 | 19,00 | 19,05 | 18,85 | 18,95 | -0,52% | 4.863,00 |
| 23.07.2024 | 19,20 | 19,20 | 18,85 | 19,05 | -0,78% | 4.303,00 |
| 22.07.2024 | 19,30 | 19,35 | 18,80 | 19,20 | 1,05% | 16.013,00 |
| 19.07.2024 | 19,70 | 19,70 | 18,70 | 19,00 | -3,31% | 25.216,00 |
| 18.07.2024 | 19,65 | 19,90 | 19,50 | 19,65 | -0,51% | 6.555,00 |
| 17.07.2024 | 19,90 | 20,00 | 19,75 | 19,75 | -1,25% | 8.740,00 |
| 16.07.2024 | 20,00 | 20,00 | 19,85 | 20,00 | 0,00% | 6.575,00 |
| 15.07.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 12.342,00 |
| 12.07.2024 | 19,55 | 19,60 | 19,35 | 19,60 | 0,26% | 19.304,00 |
| 11.07.2024 | 19,35 | 19,55 | 19,20 | 19,55 | 1,30% | 9.511,00 |
| 10.07.2024 | 19,50 | 19,55 | 19,00 | 19,30 | -1,53% | 7.135,00 |
| 09.07.2024 | 19,15 | 19,60 | 19,05 | 19,60 | 2,35% | 7.164,00 |
| 08.07.2024 | 19,20 | 19,20 | 19,00 | 19,15 | -0,78% | 9.163,00 |
| 05.07.2024 | 19,30 | 19,65 | 19,10 | 19,30 | -0,26% | 20.710,00 |
| 04.07.2024 | 19,80 | 19,95 | 19,35 | 19,35 | -1,78% | 4.299,00 |
| 03.07.2024 | 19,50 | 19,95 | 19,50 | 19,70 | 0,51% | 6.876,00 |
| 02.07.2024 | 19,60 | 19,85 | 19,60 | 19,60 | 0,00% | 12.930,00 |
| 01.07.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -0,76% | 5.760,00 |
| 28.06.2024 | 19,90 | 19,95 | 19,70 | 19,75 | -0,75% | 15.421,00 |
| 27.06.2024 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 32.380,00 |
| 26.06.2024 | 19,90 | 20,00 | 19,80 | 20,00 | 0,76% | 10.880,00 |
| 25.06.2024 | 19,40 | 19,90 | 19,35 | 19,85 | 2,58% | 33.550,00 |
| 24.06.2024 | 19,20 | 19,35 | 19,10 | 19,35 | 0,78% | 12.482,00 |
| 21.06.2024 | 19,20 | 19,20 | 19,10 | 19,20 | 0,00% | 12.503,00 |
| 20.06.2024 | 19,15 | 19,20 | 19,00 | 19,20 | 1,05% | 30.978,00 |
| 19.06.2024 | 19,00 | 19,10 | 19,00 | 19,00 | 0,00% | 2.388,00 |