15,256CHF
-1,58%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15,50 | 15,60 | 15,25 | 15,25 | -1,61% | 3.880,00 |
| 15.10.2026 | 15,50 | 15,60 | 15,25 | 15,50 | -0,32% | 5.543,00 |
| 14.10.2026 | 15,55 | 15,60 | 15,50 | 15,55 | 0,65% | 3.443,00 |
| 13.10.2026 | 15,60 | 15,60 | 15,35 | 15,45 | -1,28% | 2.282,00 |
| 12.10.2026 | 15,30 | 15,65 | 15,30 | 15,65 | 1,62% | 486,00 |
| 09.10.2026 | 15,75 | 15,75 | 15,35 | 15,40 | -0,32% | 4.053,00 |
| 08.10.2026 | 15,75 | 15,75 | 15,40 | 15,45 | -1,59% | 1.519,00 |
| 07.10.2026 | 15,50 | 15,80 | 15,50 | 15,70 | 1,95% | 9.382,00 |
| 06.10.2026 | 15,55 | 15,80 | 15,30 | 15,40 | -0,65% | 15.598,00 |
| 05.10.2026 | 16,35 | 16,35 | 15,50 | 15,50 | -3,13% | 5.177,00 |
| 02.10.2026 | 16,15 | 16,15 | 15,90 | 16,00 | -1,54% | 3.687,00 |
| 01.10.2026 | 16,00 | 16,25 | 15,95 | 16,25 | 1,56% | 4.893,00 |
| 30.09.2026 | 15,85 | 16,10 | 15,85 | 16,00 | 0,95% | 3.783,00 |
| 29.09.2026 | 16,00 | 16,10 | 15,85 | 15,85 | -0,63% | 4.829,00 |
| 28.09.2026 | 16,10 | 16,10 | 15,95 | 15,95 | -1,24% | 1.807,00 |
| 25.09.2026 | 16,35 | 16,35 | 16,10 | 16,15 | 0,31% | 1.743,00 |
| 24.09.2026 | 16,25 | 16,25 | 16,10 | 16,10 | -1,23% | 2.244,00 |
| 23.09.2026 | 16,35 | 16,35 | 16,10 | 16,30 | -0,31% | 2.227,00 |
| 22.09.2026 | 16,20 | 16,35 | 15,95 | 16,35 | 1,24% | 4.983,00 |
| 21.09.2026 | 16,10 | 16,30 | 15,75 | 16,15 | 0,94% | 7.232,00 |
| 18.09.2026 | 15,80 | 16,00 | 15,50 | 16,00 | 1,59% | 13.112,00 |
| 17.09.2026 | 16,20 | 16,20 | 15,65 | 15,75 | -1,25% | 11.962,00 |
| 16.09.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -0,93% | 108,00 |
| 15.09.2026 | 15,90 | 16,10 | 15,80 | 16,10 | 1,58% | 4.736,00 |
| 14.09.2026 | 16,15 | 16,30 | 15,80 | 15,85 | -3,35% | 7.828,00 |
| 11.09.2026 | 16,25 | 16,40 | 16,25 | 16,40 | 0,61% | 369,00 |
| 10.09.2026 | 16,15 | 16,40 | 16,00 | 16,30 | 1,24% | 5.306,00 |
| 09.09.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -2,13% | 244,00 |
| 08.09.2026 | 16,10 | 16,45 | 16,10 | 16,45 | 2,17% | 2.402,00 |
| 07.09.2026 | 16,10 | 16,15 | 16,05 | 16,10 | -0,62% | 13.081,00 |
| 04.09.2026 | 16,55 | 16,55 | 16,10 | 16,20 | -2,41% | 3.014,00 |
| 03.09.2026 | 16,45 | 16,60 | 16,35 | 16,60 | 0,61% | 1.694,00 |
| 02.09.2026 | 16,50 | 16,60 | 16,40 | 16,50 | -0,30% | 5.516,00 |
| 01.09.2026 | 16,70 | 16,70 | 16,40 | 16,55 | 0,30% | 1.208,00 |
| 31.08.2026 | 16,55 | 16,55 | 16,25 | 16,50 | 1,85% | 5.471,00 |
| 28.08.2026 | 16,20 | 16,40 | 16,10 | 16,20 | 0,00% | 6.637,00 |
| 27.08.2026 | 16,40 | 16,40 | 16,10 | 16,20 | -1,82% | 2.629,00 |
| 26.08.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 1.303,00 |
| 25.08.2026 | 16,20 | 16,25 | 16,10 | 16,10 | -0,31% | 414,00 |
| 24.08.2026 | 16,60 | 16,60 | 16,00 | 16,15 | -3,29% | 2.457,00 |
| 21.08.2026 | 16,15 | 16,70 | 16,15 | 16,70 | 3,73% | 2.504,00 |
| 20.08.2026 | 16,25 | 16,25 | 16,00 | 16,10 | -0,92% | 10.663,00 |
| 19.08.2026 | 16,60 | 16,65 | 16,20 | 16,25 | -2,40% | 5.938,00 |
| 18.08.2026 | 16,65 | 16,70 | 16,65 | 16,65 | 0,00% | 3.477,00 |
| 17.08.2026 | 17,00 | 17,00 | 16,65 | 16,65 | -2,06% | 711,00 |
| 14.08.2026 | 16,90 | 17,00 | 16,75 | 17,00 | 2,10% | 1.245,00 |
| 13.08.2026 | 16,75 | 16,80 | 16,65 | 16,65 | 0,00% | 908,00 |
| 12.08.2026 | 16,85 | 16,95 | 16,65 | 16,65 | -0,89% | 2.965,00 |
| 11.08.2026 | 16,70 | 16,85 | 16,65 | 16,80 | 0,90% | 1.232,00 |
| 10.08.2026 | 17,05 | 17,05 | 16,65 | 16,65 | -1,19% | 10.224,00 |
| 07.08.2026 | 17,25 | 17,25 | 16,85 | 16,85 | -2,03% | 1.466,00 |
| 06.08.2026 | 16,80 | 17,20 | 16,80 | 17,20 | 2,38% | 2.411,00 |
| 05.08.2026 | 17,20 | 17,25 | 16,80 | 16,80 | -1,75% | 2.368,00 |
| 04.08.2026 | 17,15 | 17,15 | 16,90 | 17,10 | -0,58% | 1.272,00 |
| 03.08.2026 | 16,95 | 17,20 | 16,95 | 17,20 | 1,18% | 3.306,00 |
| 31.07.2026 | 16,60 | 17,15 | 16,60 | 17,00 | 2,41% | 3.611,00 |
| 30.07.2026 | 16,80 | 17,05 | 16,55 | 16,60 | -1,48% | 11.946,00 |
| 29.07.2026 | 16,55 | 16,85 | 16,50 | 16,85 | 1,20% | 850,00 |
| 28.07.2026 | 16,35 | 16,80 | 16,30 | 16,65 | 1,52% | 8.504,00 |
| 27.07.2026 | 16,70 | 16,75 | 16,40 | 16,40 | -0,91% | 16.566,00 |
| 24.07.2026 | 16,80 | 16,80 | 16,20 | 16,55 | 1,85% | 4.206,00 |
| 23.07.2026 | 16,25 | 16,55 | 16,25 | 16,25 | -0,31% | 1.308,00 |
| 22.07.2026 | 16,75 | 16,80 | 16,30 | 16,30 | -3,26% | 2.193,00 |
| 21.07.2026 | 16,40 | 16,85 | 16,20 | 16,85 | 3,06% | 2.368,00 |
| 20.07.2026 | 16,10 | 16,40 | 16,00 | 16,35 | 1,55% | 6.452,00 |
| 17.07.2026 | 15,95 | 16,50 | 15,75 | 16,10 | -1,53% | 13.914,00 |
| 16.07.2026 | 16,25 | 16,50 | 16,25 | 16,35 | 0,62% | 5.967,00 |
| 15.07.2026 | 16,40 | 16,65 | 16,20 | 16,25 | -1,22% | 5.520,00 |
| 14.07.2026 | 16,50 | 16,55 | 16,45 | 16,45 | 0,92% | 1.423,00 |
| 13.07.2026 | 16,25 | 16,55 | 16,25 | 16,30 | -0,31% | 2.527,00 |
| 10.07.2026 | 16,85 | 16,85 | 16,35 | 16,35 | -0,91% | 4.007,00 |
| 09.07.2026 | 16,50 | 16,55 | 16,35 | 16,50 | 0,00% | 7.618,00 |
| 08.07.2026 | 16,50 | 16,75 | 16,50 | 16,50 | -0,60% | 2.317,00 |
| 07.07.2026 | 16,70 | 16,75 | 16,50 | 16,60 | -1,19% | 916,00 |
| 06.07.2026 | 16,25 | 16,85 | 16,25 | 16,80 | 0,90% | 2.318,00 |
| 03.07.2026 | 16,70 | 16,70 | 16,35 | 16,65 | -0,60% | 2.977,00 |
| 02.07.2026 | 16,05 | 16,75 | 16,00 | 16,75 | 4,36% | 7.052,00 |
| 01.07.2026 | 16,00 | 16,20 | 15,95 | 16,05 | -1,23% | 3.718,00 |
| 30.06.2026 | 16,30 | 16,30 | 16,15 | 16,25 | -0,31% | 8.222,00 |
| 29.06.2026 | 16,30 | 16,45 | 16,30 | 16,30 | -0,91% | 6.648,00 |
| 26.06.2026 | 16,45 | 16,75 | 16,30 | 16,45 | -1,50% | 2.946,00 |
| 25.06.2026 | 16,35 | 16,85 | 16,15 | 16,70 | 2,77% | 3.481,00 |
| 24.06.2026 | 16,20 | 16,40 | 16,10 | 16,25 | 0,31% | 5.446,00 |
| 23.06.2026 | 16,50 | 16,50 | 16,20 | 16,20 | -2,11% | 1.734,00 |
| 22.06.2026 | 16,85 | 16,85 | 16,55 | 16,55 | -2,36% | 1.545,00 |
| 19.06.2026 | 16,20 | 17,15 | 16,20 | 16,95 | 4,63% | 6.743,00 |
| 18.06.2026 | 16,70 | 16,70 | 16,20 | 16,20 | -2,99% | 1.962,00 |
| 17.06.2026 | 16,75 | 16,75 | 16,55 | 16,70 | -0,60% | 1.520,00 |
| 16.06.2026 | 17,00 | 17,00 | 16,70 | 16,80 | -1,18% | 5.621,00 |
| 15.06.2026 | 17,00 | 17,05 | 16,90 | 17,00 | 0,00% | 4.793,00 |
| 12.06.2026 | 17,10 | 17,25 | 17,00 | 17,00 | 0,29% | 2.470,00 |
| 11.06.2026 | 17,25 | 17,25 | 16,95 | 16,95 | -1,17% | 2.820,00 |
| 10.06.2026 | 17,25 | 17,30 | 17,15 | 17,15 | 0,29% | 4.325,00 |
| 09.06.2026 | 17,20 | 17,25 | 17,10 | 17,10 | -0,58% | 818,00 |
| 08.06.2026 | 17,40 | 17,50 | 17,10 | 17,20 | 1,78% | 17.735,00 |
| 05.06.2026 | 17,50 | 17,50 | 16,90 | 16,90 | -2,03% | 3.227,00 |
| 04.06.2026 | 17,40 | 17,45 | 16,90 | 17,25 | 0,58% | 2.846,00 |
| 03.06.2026 | 17,40 | 17,40 | 17,10 | 17,15 | -0,87% | 10.632,00 |
| 02.06.2026 | 17,20 | 17,50 | 17,20 | 17,30 | 1,17% | 4.511,00 |
| 01.06.2026 | 17,45 | 17,50 | 17,10 | 17,10 | -0,58% | 13.373,00 |