19,696CHF
-4,85%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 19,48 | 19,70 | 19,30 | 19,70 | 1,13% | 11.652,00 |
| 08.10.2025 | 19,34 | 19,48 | 19,30 | 19,48 | 0,72% | 7.094,00 |
| 07.10.2025 | 19,34 | 19,34 | 19,22 | 19,34 | 0,10% | 4.996,00 |
| 06.10.2025 | 19,10 | 19,40 | 19,10 | 19,32 | 1,68% | 7.880,00 |
| 03.10.2025 | 18,70 | 19,10 | 18,70 | 19,00 | 1,28% | 17.264,00 |
| 02.10.2025 | 18,50 | 18,80 | 18,50 | 18,76 | 1,41% | 7.460,00 |
| 01.10.2025 | 18,40 | 18,58 | 18,40 | 18,50 | 0,54% | 5.422,00 |
| 30.09.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 2,45% | 10.341,00 |
| 29.09.2025 | 17,98 | 17,98 | 17,96 | 17,96 | -0,11% | 886,00 |
| 26.09.2025 | 17,98 | 18,06 | 17,98 | 17,98 | -0,88% | 3.059,00 |
| 25.09.2025 | 18,14 | 18,14 | 17,88 | 18,14 | -0,55% | 4.737,00 |
| 24.09.2025 | 18,48 | 18,48 | 18,08 | 18,24 | -0,87% | 5.092,00 |
| 23.09.2025 | 18,30 | 18,40 | 18,24 | 18,40 | 0,00% | 7.696,00 |
| 22.09.2025 | 17,92 | 18,48 | 17,92 | 18,40 | 2,68% | 7.174,00 |
| 19.09.2025 | 18,10 | 18,10 | 17,92 | 17,92 | -0,99% | 14.876,00 |
| 18.09.2025 | 18,10 | 18,12 | 18,00 | 18,10 | 0,00% | 32.367,00 |
| 17.09.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,22% | 840,00 |
| 16.09.2025 | 18,10 | 18,10 | 18,02 | 18,06 | -0,22% | 5.143,00 |
| 15.09.2025 | 18,24 | 18,42 | 18,08 | 18,10 | -1,09% | 18.615,00 |
| 12.09.2025 | 18,20 | 18,36 | 18,10 | 18,30 | 0,44% | 9.783,00 |
| 11.09.2025 | 18,20 | 18,40 | 18,20 | 18,22 | 0,11% | 2.931,00 |
| 10.09.2025 | 18,42 | 18,42 | 18,20 | 18,20 | -0,55% | 4.519,00 |
| 09.09.2025 | 18,40 | 18,48 | 18,30 | 18,30 | -0,54% | 3.186,00 |
| 08.09.2025 | 18,54 | 18,54 | 18,40 | 18,40 | -0,65% | 29.681,00 |
| 05.09.2025 | 18,54 | 18,66 | 18,50 | 18,52 | 0,00% | 3.237,00 |
| 04.09.2025 | 18,40 | 18,58 | 18,40 | 18,52 | 0,98% | 8.053,00 |
| 03.09.2025 | 18,20 | 18,34 | 18,10 | 18,34 | 0,77% | 4.031,00 |
| 02.09.2025 | 18,40 | 18,50 | 18,20 | 18,20 | -1,62% | 4.013,00 |
| 01.09.2025 | 18,50 | 18,50 | 18,40 | 18,50 | 0,00% | 2.002,00 |
| 29.08.2025 | 18,42 | 18,50 | 18,36 | 18,50 | 0,00% | 6.506,00 |
| 28.08.2025 | 18,50 | 18,50 | 18,32 | 18,50 | 0,00% | 6.506,00 |
| 27.08.2025 | 18,42 | 18,50 | 18,32 | 18,50 | 0,87% | 1.332,00 |
| 26.08.2025 | 18,50 | 18,50 | 18,32 | 18,34 | -0,86% | 2.634,00 |
| 25.08.2025 | 18,50 | 18,52 | 18,40 | 18,50 | 0,00% | 5.492,00 |
| 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 |