9,745€
0,72%
Echtzeit-Aktienkurs MEKONOMEN AB O.N.
Bid:
Ask:
Aktienkurse zur MEKONOMEN AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,68 | 9,76 | 9,64 | 9,74 | 0,67% | - |
| 30.06.2025 | 9,84 | 9,85 | 9,64 | 9,68 | -1,43% | - |
| 27.06.2025 | 9,78 | 9,95 | 9,75 | 9,82 | 0,46% | - |
| 26.06.2025 | 9,93 | 9,99 | 9,74 | 9,77 | -1,46% | - |
| 25.06.2025 | 9,88 | 9,96 | 9,83 | 9,92 | 0,35% | - |
| 24.06.2025 | 9,69 | 10,01 | 9,66 | 9,88 | 2,49% | - |
| 23.06.2025 | 9,80 | 9,81 | 9,58 | 9,64 | -1,68% | - |
| 20.06.2025 | 9,89 | 9,92 | 9,79 | 9,81 | -0,51% | - |
| 19.06.2025 | 9,88 | 10,03 | 9,75 | 9,86 | -0,35% | - |
| 18.06.2025 | 10,07 | 10,20 | 9,85 | 9,89 | -1,64% | - |
| 17.06.2025 | 10,32 | 10,33 | 10,06 | 10,06 | -2,57% | - |
| 16.06.2025 | 10,54 | 10,55 | 10,32 | 10,32 | -2,09% | - |
| 13.06.2025 | 10,54 | 10,59 | 10,35 | 10,54 | 0,00% | - |
| 12.06.2025 | 10,63 | 10,65 | 10,49 | 10,54 | -0,85% | - |
| 11.06.2025 | 10,44 | 10,67 | 10,44 | 10,63 | 1,43% | - |
| 10.06.2025 | 10,53 | 10,62 | 10,46 | 10,48 | -0,57% | - |
| 09.06.2025 | 10,89 | 11,01 | 10,52 | 10,54 | -3,39% | - |
| 06.06.2025 | 10,94 | 10,96 | 10,91 | 10,91 | -0,27% | - |
| 05.06.2025 | 10,81 | 11,03 | 10,74 | 10,94 | 1,02% | - |
| 04.06.2025 | 10,61 | 10,84 | 10,61 | 10,83 | 2,07% | - |
| 03.06.2025 | 10,55 | 10,81 | 10,51 | 10,61 | 0,38% | - |
| 02.06.2025 | 10,53 | 10,89 | 10,43 | 10,57 | 0,38% | - |
| 30.05.2025 | 10,43 | 10,72 | 10,30 | 10,53 | 0,96% | - |
| 29.05.2025 | 10,43 | 10,43 | 10,39 | 10,43 | 0,38% | - |
| 28.05.2025 | 10,36 | 10,47 | 10,33 | 10,39 | 0,19% | - |
| 27.05.2025 | 10,34 | 10,51 | 10,32 | 10,37 | 0,19% | - |
| 26.05.2025 | 10,50 | 10,51 | 10,31 | 10,35 | -0,58% | - |
| 23.05.2025 | 10,24 | 10,56 | 10,21 | 10,41 | 1,66% | - |
| 22.05.2025 | 10,48 | 10,49 | 10,22 | 10,24 | -2,29% | - |
| 21.05.2025 | 10,68 | 10,70 | 10,41 | 10,48 | -1,87% | - |
| 20.05.2025 | 10,62 | 10,72 | 10,52 | 10,68 | 0,38% | - |
| 19.05.2025 | 10,97 | 11,01 | 10,50 | 10,64 | -3,18% | - |
| 16.05.2025 | 11,19 | 11,19 | 10,76 | 10,99 | -1,79% | - |
| 15.05.2025 | 11,63 | 11,65 | 10,98 | 11,19 | -3,95% | - |
| 14.05.2025 | 11,81 | 11,87 | 11,65 | 11,65 | -1,35% | - |
| 13.05.2025 | 11,67 | 11,93 | 11,63 | 11,81 | 1,20% | - |
| 12.05.2025 | 11,57 | 11,76 | 11,55 | 11,67 | 1,39% | - |
| 09.05.2025 | 11,33 | 11,57 | 11,31 | 11,51 | 1,59% | - |
| 08.05.2025 | 11,34 | 11,35 | 11,26 | 11,33 | 0,09% | - |
| 07.05.2025 | 11,39 | 11,41 | 11,15 | 11,32 | -0,61% | - |
| 06.05.2025 | 11,53 | 11,56 | 11,23 | 11,39 | -1,21% | - |
| 05.05.2025 | 11,51 | 11,64 | 11,47 | 11,53 | 0,17% | - |
| 02.05.2025 | 11,55 | 11,61 | 11,43 | 11,51 | -0,35% | - |
| 30.04.2025 | 11,11 | 11,55 | 11,11 | 11,55 | 3,77% | - |
| 29.04.2025 | 11,25 | 11,25 | 11,05 | 11,13 | -1,07% | - |
| 28.04.2025 | 11,21 | 11,28 | 11,08 | 11,25 | 0,36% | - |
| 25.04.2025 | 11,09 | 11,37 | 11,09 | 11,21 | 1,08% | - |
| 24.04.2025 | 11,05 | 11,14 | 10,95 | 11,09 | 0,36% | - |
| 23.04.2025 | 11,09 | 11,17 | 11,01 | 11,05 | 0,36% | - |
| 22.04.2025 | 10,86 | 11,06 | 10,75 | 11,01 | 1,01% | - |
| 17.04.2025 | 10,85 | 10,92 | 10,72 | 10,90 | 0,93% | - |
| 16.04.2025 | 10,89 | 10,89 | 10,68 | 10,80 | -1,19% | - |
| 15.04.2025 | 10,85 | 11,11 | 10,74 | 10,93 | 0,74% | - |
| 14.04.2025 | 10,91 | 11,00 | 10,81 | 10,85 | 0,18% | - |
| 11.04.2025 | 10,58 | 10,83 | 10,45 | 10,83 | 2,56% | - |
| 10.04.2025 | 10,22 | 10,80 | 10,20 | 10,56 | 2,82% | - |
| 09.04.2025 | 10,45 | 10,58 | 10,05 | 10,27 | -2,38% | - |
| 08.04.2025 | 10,59 | 10,84 | 10,48 | 10,52 | -0,66% | - |
| 07.04.2025 | 10,59 | 11,03 | 10,16 | 10,59 | -1,49% | - |
| 04.04.2025 | 11,37 | 11,44 | 10,55 | 10,75 | -5,45% | - |
| 03.04.2025 | 11,47 | 11,70 | 11,37 | 11,37 | -2,07% | - |
| 02.04.2025 | 11,77 | 11,77 | 11,47 | 11,61 | -1,36% | - |
| 01.04.2025 | 11,23 | 11,85 | 11,21 | 11,77 | 4,62% | - |
| 31.03.2025 | 11,33 | 11,37 | 11,10 | 11,25 | -1,06% | - |
| 28.03.2025 | 11,45 | 11,55 | 11,29 | 11,37 | -0,87% | - |
| 27.03.2025 | 11,35 | 11,54 | 11,30 | 11,47 | 0,88% | - |
| 26.03.2025 | 11,45 | 11,45 | 11,33 | 11,37 | -0,70% | - |
| 25.03.2025 | 11,15 | 11,47 | 11,09 | 11,45 | 2,51% | - |
| 24.03.2025 | 10,89 | 11,21 | 10,89 | 11,17 | 2,57% | - |
| 21.03.2025 | 11,11 | 11,15 | 10,87 | 10,89 | -2,16% | - |
| 20.03.2025 | 11,33 | 11,42 | 11,03 | 11,13 | -1,77% | - |
| 19.03.2025 | 11,31 | 11,38 | 11,22 | 11,33 | 0,18% | - |
| 18.03.2025 | 11,17 | 11,35 | 11,17 | 11,31 | 1,25% | - |
| 17.03.2025 | 11,21 | 11,29 | 11,16 | 11,17 | -0,53% | - |
| 14.03.2025 | 11,15 | 11,31 | 11,09 | 11,23 | 1,08% | - |
| 13.03.2025 | 11,53 | 11,55 | 11,04 | 11,11 | -3,81% | - |
| 12.03.2025 | 11,47 | 11,57 | 11,37 | 11,55 | 0,52% | - |
| 11.03.2025 | 11,51 | 11,83 | 11,39 | 11,49 | -0,17% | - |
| 10.03.2025 | 11,47 | 11,54 | 11,23 | 11,51 | 0,35% | - |
| 07.03.2025 | 11,02 | 11,47 | 10,86 | 11,47 | 3,99% | - |
| 06.03.2025 | 11,03 | 11,19 | 10,95 | 11,03 | 0,00% | - |
| 05.03.2025 | 10,87 | 11,16 | 10,87 | 11,03 | 1,47% | - |
| 04.03.2025 | 11,11 | 11,12 | 10,78 | 10,87 | -2,25% | - |
| 03.03.2025 | 10,84 | 11,21 | 10,82 | 11,12 | 2,77% | - |
| 28.02.2025 | 10,95 | 10,98 | 10,78 | 10,82 | -1,37% | - |
| 27.02.2025 | 11,24 | 11,27 | 10,96 | 10,97 | -2,40% | - |
| 26.02.2025 | 11,33 | 11,39 | 11,24 | 11,24 | -0,62% | - |
| 25.02.2025 | 11,32 | 11,37 | 11,27 | 11,31 | 0,09% | - |
| 24.02.2025 | 11,33 | 11,33 | 11,12 | 11,30 | 0,44% | - |
| 21.02.2025 | 11,29 | 11,45 | 11,21 | 11,25 | -0,44% | - |
| 20.02.2025 | 11,15 | 11,33 | 11,15 | 11,30 | 1,35% | - |
| 19.02.2025 | 11,30 | 11,39 | 11,06 | 11,15 | -1,24% | - |
| 18.02.2025 | 11,81 | 11,85 | 11,27 | 11,29 | -4,40% | - |
| 17.02.2025 | 11,47 | 11,86 | 11,42 | 11,81 | 2,79% | - |
| 14.02.2025 | 11,93 | 11,99 | 11,38 | 11,49 | -3,69% | - |
| 13.02.2025 | 12,03 | 12,07 | 10,68 | 11,93 | -0,83% | - |
| 12.02.2025 | 11,79 | 12,04 | 11,73 | 12,03 | 2,04% | - |
| 11.02.2025 | 11,85 | 11,86 | 11,74 | 11,79 | -0,51% | - |
| 10.02.2025 | 11,64 | 11,86 | 11,64 | 11,85 | 1,80% | - |
| 07.02.2025 | 11,76 | 11,78 | 11,58 | 11,64 | -1,02% | - |