15,567CHF
-2,46%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,10 | 16,10 | 15,57 | 15,57 | -2,47% | - |
| 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 |
| 01.04.2025 | 17,25 | 17,25 | 16,75 | 17,00 | -2,30% | 11.500,00 |
| 31.03.2025 | 16,85 | 17,45 | 16,85 | 17,40 | 2,35% | 2.982,00 |
| 28.03.2025 | 17,20 | 17,30 | 17,00 | 17,00 | -0,29% | 5.955,00 |
| 27.03.2025 | 17,60 | 17,60 | 16,75 | 17,05 | -3,67% | 5.817,00 |
| 26.03.2025 | 17,55 | 17,85 | 17,40 | 17,70 | 1,43% | 6.679,00 |
| 25.03.2025 | 17,40 | 17,50 | 17,30 | 17,45 | 1,16% | 2.103,00 |
| 24.03.2025 | 17,25 | 17,50 | 17,10 | 17,25 | 0,29% | 7.999,00 |
| 21.03.2025 | 17,20 | 17,25 | 16,35 | 17,20 | 1,18% | 18.774,00 |
| 20.03.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 4,94% | 4.852,00 |
| 19.03.2025 | 16,35 | 16,40 | 15,90 | 16,20 | -0,92% | 3.737,00 |
| 18.03.2025 | 16,80 | 16,80 | 16,35 | 16,35 | -2,39% | 3.457,00 |
| 17.03.2025 | 16,10 | 16,75 | 16,10 | 16,75 | 4,04% | 7.526,00 |
| 14.03.2025 | 16,15 | 16,50 | 16,00 | 16,10 | -0,92% | 12.552,00 |
| 13.03.2025 | 16,20 | 16,25 | 16,15 | 16,25 | -0,61% | 1.297,00 |
| 12.03.2025 | 16,25 | 16,50 | 16,20 | 16,35 | 1,55% | 4.659,00 |
| 11.03.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -2,42% | 15.267,00 |
| 10.03.2025 | 16,20 | 16,50 | 16,15 | 16,50 | 3,13% | 6.940,00 |
| 07.03.2025 | 14,65 | 16,20 | 14,50 | 16,00 | 8,11% | 64.732,00 |
| 06.03.2025 | 14,55 | 15,20 | 14,55 | 14,80 | 1,72% | 6.081,00 |
| 05.03.2025 | 14,70 | 14,90 | 14,55 | 14,55 | 0,00% | 5.176,00 |
| 04.03.2025 | 14,85 | 15,15 | 14,55 | 14,55 | -3,00% | 3.405,00 |
| 03.03.2025 | 14,85 | 15,20 | 14,75 | 15,00 | 0,00% | 5.827,00 |
| 28.02.2025 | 14,40 | 15,10 | 14,40 | 15,00 | 2,74% | 7.892,00 |
| 27.02.2025 | 15,10 | 15,10 | 14,50 | 14,60 | -4,26% | 2.021,00 |
| 26.02.2025 | 15,20 | 15,45 | 15,10 | 15,25 | -0,33% | 2.357,00 |
| 25.02.2025 | 15,25 | 15,30 | 15,00 | 15,30 | -1,29% | 1.698,00 |
| 24.02.2025 | 14,30 | 15,50 | 14,30 | 15,50 | 8,39% | 9.983,00 |
| 21.02.2025 | 14,90 | 14,95 | 14,30 | 14,30 | -4,03% | 9.487,00 |
| 20.02.2025 | 14,95 | 15,05 | 14,90 | 14,90 | -0,67% | 1.610,00 |
| 19.02.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | 2.819,00 |
| 18.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 2.589,00 |
| 17.02.2025 | 15,10 | 15,20 | 14,95 | 15,05 | -1,31% | 1.893,00 |
| 14.02.2025 | 15,20 | 15,25 | 15,10 | 15,25 | 0,99% | 475,00 |
| 13.02.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | 722,00 |
| 12.02.2025 | 15,15 | 15,15 | 14,90 | 14,90 | -2,30% | 3.022,00 |
| 11.02.2025 | 15,15 | 15,65 | 15,15 | 15,25 | 1,67% | 2.549,00 |
| 10.02.2025 | 15,05 | 15,15 | 14,90 | 15,00 | 0,67% | 1.717,00 |