16,849CHF
0,41%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,20 | 17,22 | 16,68 | 16,78 | -1,87% | 7.424,00 |
| 04.03.2026 | 17,38 | 17,38 | 16,76 | 17,10 | -0,23% | 5.048,00 |
| 03.03.2026 | 17,16 | 17,40 | 16,22 | 17,14 | 0,71% | 8.950,00 |
| 02.03.2026 | 17,30 | 17,52 | 17,00 | 17,02 | -1,62% | 2.191,00 |
| 27.02.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,23% | 672,00 |
| 26.02.2026 | 17,10 | 17,26 | 16,88 | 17,26 | 0,94% | 5.217,00 |
| 25.02.2026 | 17,12 | 17,16 | 17,00 | 17,10 | -0,12% | 8.491,00 |
| 24.02.2026 | 17,20 | 17,20 | 17,12 | 17,12 | -0,47% | 3.008,00 |
| 23.02.2026 | 17,54 | 17,54 | 17,20 | 17,20 | -1,83% | 4.455,00 |
| 20.02.2026 | 17,40 | 17,54 | 17,34 | 17,52 | 0,23% | 343,00 |
| 19.02.2026 | 17,40 | 17,64 | 17,40 | 17,48 | -1,35% | 2.333,00 |
| 18.02.2026 | 17,18 | 17,88 | 17,18 | 17,72 | 3,75% | 10.994,00 |
| 17.02.2026 | 17,52 | 17,52 | 17,00 | 17,08 | -2,18% | 7.740,00 |
| 16.02.2026 | 17,10 | 18,10 | 17,10 | 17,46 | 3,80% | 7.555,00 |
| 13.02.2026 | 16,94 | 16,98 | 16,82 | 16,82 | -0,71% | 833,00 |
| 12.02.2026 | 17,22 | 17,22 | 16,80 | 16,94 | -2,19% | 9.113,00 |
| 11.02.2026 | 17,38 | 17,38 | 17,24 | 17,32 | -0,92% | 801,00 |
| 10.02.2026 | 17,48 | 17,50 | 17,14 | 17,48 | 0,58% | 2.463,00 |
| 09.02.2026 | 17,82 | 17,86 | 16,94 | 17,38 | -1,70% | 15.603,00 |
| 06.02.2026 | 17,00 | 17,72 | 17,00 | 17,68 | 3,39% | 7.071,00 |
| 05.02.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -1,61% | 2.620,00 |
| 04.02.2026 | 17,04 | 17,50 | 16,84 | 17,38 | 2,60% | 10.826,00 |
| 03.02.2026 | 17,10 | 17,30 | 16,80 | 16,94 | -0,35% | 9.828,00 |
| 02.02.2026 | 17,20 | 17,30 | 16,84 | 17,00 | -1,62% | 16.616,00 |
| 30.01.2026 | 17,78 | 17,80 | 17,20 | 17,28 | -2,04% | 10.722,00 |
| 29.01.2026 | 17,90 | 17,96 | 17,64 | 17,64 | -2,09% | 1.944,00 |
| 28.01.2026 | 17,69 | 18,31 | 17,63 | 18,02 | 2,14% | - |
| 27.01.2026 | 17,44 | 18,00 | 17,44 | 17,64 | 1,26% | 15.124,00 |
| 26.01.2026 | 17,40 | 17,88 | 17,20 | 17,42 | 0,35% | 27.639,00 |
| 23.01.2026 | 18,02 | 19,06 | 17,36 | 17,36 | -12,94% | 58.754,00 |
| 22.01.2026 | 19,98 | 20,45 | 19,76 | 19,94 | 0,20% | 4.961,00 |
| 21.01.2026 | 19,68 | 19,98 | 19,42 | 19,90 | 1,53% | 4.396,00 |
| 20.01.2026 | 19,72 | 19,72 | 18,94 | 19,60 | -0,20% | 15.914,00 |
| 19.01.2026 | 20,25 | 20,25 | 19,50 | 19,64 | -2,53% | 11.428,00 |
| 16.01.2026 | 20,55 | 20,55 | 20,00 | 20,15 | -1,71% | 6.592,00 |
| 15.01.2026 | 20,30 | 20,70 | 20,20 | 20,50 | 0,49% | 9.519,00 |
| 14.01.2026 | 20,65 | 20,65 | 20,30 | 20,40 | -2,63% | 2.630,00 |
| 13.01.2026 | 20,95 | 20,95 | 20,50 | 20,95 | 0,48% | 1.757,00 |
| 12.01.2026 | 20,80 | 20,95 | 20,30 | 20,85 | -0,71% | 10.558,00 |
| 09.01.2026 | 20,70 | 21,30 | 20,60 | 21,00 | 1,94% | 7.832,00 |
| 08.01.2026 | 20,95 | 20,95 | 20,40 | 20,60 | -1,67% | 5.695,00 |
| 07.01.2026 | 21,00 | 21,00 | 20,75 | 20,95 | 0,24% | 2.113,00 |
| 06.01.2026 | 21,00 | 21,05 | 20,45 | 20,90 | 0,00% | 5.131,00 |
| 05.01.2026 | 20,70 | 20,90 | 20,55 | 20,90 | 1,15% | 7.455,00 |
| 02.01.2026 | 20,56 | 20,72 | 20,56 | 20,66 | 1,28% | - |
| 30.12.2025 | 20,45 | 20,65 | 20,20 | 20,40 | -0,73% | 9.378,00 |
| 29.12.2025 | 20,35 | 20,55 | 20,25 | 20,55 | 0,00% | 2.493,00 |
| 23.12.2025 | 20,75 | 20,75 | 20,35 | 20,55 | -0,24% | 4.316,00 |
| 22.12.2025 | 20,35 | 20,75 | 20,35 | 20,60 | 1,23% | 4.283,00 |
| 19.12.2025 | 20,85 | 20,85 | 19,94 | 20,35 | -1,93% | 12.745,00 |
| 18.12.2025 | 20,65 | 20,95 | 20,40 | 20,75 | 0,97% | 5.612,00 |
| 17.12.2025 | 21,15 | 21,15 | 20,30 | 20,55 | -3,29% | 10.805,00 |
| 16.12.2025 | 20,10 | 21,40 | 19,94 | 21,25 | 6,68% | 23.791,00 |
| 15.12.2025 | 19,72 | 19,96 | 19,72 | 19,92 | 0,10% | 17.660,00 |
| 12.12.2025 | 20,65 | 21,10 | 19,64 | 19,90 | -3,86% | 28.604,00 |
| 11.12.2025 | 20,75 | 20,85 | 20,45 | 20,70 | -0,72% | 4.717,00 |
| 10.12.2025 | 21,05 | 21,05 | 20,65 | 20,85 | -1,42% | 3.779,00 |
| 09.12.2025 | 21,60 | 21,60 | 21,05 | 21,15 | -1,63% | 38.496,00 |
| 08.12.2025 | 20,95 | 21,55 | 20,75 | 21,50 | 3,86% | 27.238,00 |
| 05.12.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -1,19% | 26.859,00 |
| 04.12.2025 | 20,50 | 20,95 | 20,50 | 20,95 | 2,20% | 27.102,00 |
| 03.12.2025 | 19,94 | 20,50 | 19,94 | 20,50 | 2,81% | 12.593,00 |
| 02.12.2025 | 19,34 | 20,50 | 19,34 | 19,94 | 2,68% | 21.973,00 |
| 01.12.2025 | 20,50 | 20,50 | 19,38 | 19,42 | -4,10% | 21.074,00 |
| 28.11.2025 | 19,70 | 20,65 | 19,68 | 20,25 | 2,79% | 36.502,00 |
| 27.11.2025 | 19,60 | 19,82 | 19,56 | 19,70 | 0,92% | 6.008,00 |
| 26.11.2025 | 19,40 | 19,60 | 19,32 | 19,52 | 0,41% | 4.387,00 |
| 25.11.2025 | 19,24 | 19,44 | 19,20 | 19,44 | 0,83% | 2.310,00 |
| 24.11.2025 | 19,36 | 19,56 | 19,28 | 19,28 | 0,00% | 1.314,00 |
| 21.11.2025 | 19,26 | 19,28 | 19,04 | 19,28 | -1,03% | 4.106,00 |
| 20.11.2025 | 19,26 | 19,48 | 19,00 | 19,48 | 1,46% | 2.867,00 |
| 19.11.2025 | 18,48 | 19,44 | 18,48 | 19,20 | 3,45% | 15.220,00 |
| 18.11.2025 | 19,36 | 19,36 | 18,32 | 18,56 | -4,72% | 8.067,00 |
| 17.11.2025 | 19,64 | 19,64 | 19,34 | 19,48 | -1,12% | 4.388,00 |
| 14.11.2025 | 19,14 | 19,72 | 18,96 | 19,70 | 2,50% | 5.852,00 |
| 13.11.2025 | 19,20 | 19,34 | 19,12 | 19,22 | 0,21% | 9.684,00 |
| 12.11.2025 | 19,48 | 19,48 | 19,06 | 19,18 | -1,94% | 8.234,00 |
| 11.11.2025 | 20,15 | 20,15 | 19,40 | 19,56 | -3,41% | 10.016,00 |
| 10.11.2025 | 19,94 | 20,40 | 19,90 | 20,25 | 1,96% | 3.851,00 |
| 07.11.2025 | 19,98 | 20,05 | 19,70 | 19,86 | -1,44% | 8.363,00 |
| 06.11.2025 | 19,94 | 20,15 | 19,82 | 20,15 | 0,95% | 9.585,00 |
| 05.11.2025 | 20,85 | 20,85 | 19,96 | 19,96 | -4,73% | 4.235,00 |
| 04.11.2025 | 21,00 | 21,10 | 20,90 | 20,95 | -0,71% | 24.148,00 |
| 03.11.2025 | 21,40 | 21,40 | 21,00 | 21,10 | -1,40% | 14.094,00 |
| 31.10.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,42% | 13.500,00 |
| 30.10.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -2,31% | 2.013,00 |
| 29.10.2025 | 21,50 | 21,60 | 21,20 | 21,60 | 0,47% | 4.117,00 |
| 28.10.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 1,18% | 11.182,00 |
| 27.10.2025 | 21,30 | 21,30 | 20,85 | 21,25 | 0,24% | 10.389,00 |
| 24.10.2025 | 21,20 | 21,20 | 20,75 | 21,20 | 0,00% | 9.260,00 |
| 23.10.2025 | 20,60 | 21,35 | 20,45 | 21,20 | 3,67% | 22.849,00 |
| 22.10.2025 | 20,25 | 20,35 | 20,25 | 20,45 | 0,74% | 11.541,00 |
| 21.10.2025 | 20,10 | 20,45 | 20,10 | 20,30 | 0,00% | 11.962,00 |
| 20.10.2025 | 20,90 | 20,90 | 20,30 | 20,30 | -2,17% | 8.327,00 |
| 17.10.2025 | 20,40 | 20,75 | 20,20 | 20,75 | 1,22% | 15.850,00 |
| 16.10.2025 | 20,10 | 20,55 | 20,05 | 20,50 | 1,99% | 8.178,00 |
| 15.10.2025 | 20,35 | 20,35 | 20,05 | 20,10 | -1,71% | 5.731,00 |
| 14.10.2025 | 20,55 | 20,55 | 20,05 | 20,45 | -0,73% | 1.912,00 |
| 13.10.2025 | 19,98 | 20,60 | 19,78 | 20,60 | 3,00% | 27.412,00 |
| 10.10.2025 | 19,70 | 20,00 | 19,58 | 20,00 | 1,52% | 25.994,00 |