2,291SEK
37,16%
Echtzeit-Aktienkurs Minesto AB
Bid:
Ask:
Aktienkurse zur Minesto AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,68 | 2,33 | 1,68 | 2,33 | 39,52% | 2.431.800,00 |
| 22.05.2025 | 1,60 | 1,74 | 1,53 | 1,67 | 3,99% | 288.237,00 |
| 21.05.2025 | 1,58 | 1,69 | 1,58 | 1,61 | 1,01% | 281.214,00 |
| 20.05.2025 | 1,57 | 1,75 | 1,54 | 1,59 | 1,92% | 601.298,00 |
| 19.05.2025 | 1,61 | 1,61 | 1,54 | 1,56 | -5,34% | 190.654,00 |
| 16.05.2025 | 1,61 | 1,74 | 1,61 | 1,65 | 2,49% | 205.578,00 |
| 15.05.2025 | 1,62 | 1,64 | 1,56 | 1,61 | -0,50% | 239.602,00 |
| 14.05.2025 | 1,55 | 1,64 | 1,53 | 1,62 | 4,39% | 420.881,00 |
| 13.05.2025 | 1,61 | 1,62 | 1,53 | 1,55 | -2,03% | 287.042,00 |
| 12.05.2025 | 1,70 | 1,70 | 1,55 | 1,58 | -6,84% | 769.657,00 |
| 09.05.2025 | 1,70 | 1,70 | 1,61 | 1,70 | -0,24% | 225.315,00 |
| 08.05.2025 | 1,60 | 1,70 | 1,55 | 1,70 | 4,29% | 589.199,00 |
| 07.05.2025 | 1,75 | 1,75 | 1,60 | 1,63 | -8,73% | 313.870,00 |
| 06.05.2025 | 1,78 | 1,79 | 1,75 | 1,79 | 0,34% | 454.002,00 |
| 05.05.2025 | 1,70 | 1,79 | 1,70 | 1,78 | 4,71% | 334.265,00 |
| 02.05.2025 | 1,66 | 1,76 | 1,66 | 1,70 | 5,59% | 584.301,00 |
| 30.04.2025 | 1,55 | 1,70 | 1,49 | 1,61 | 6,76% | 475.264,00 |
| 29.04.2025 | 1,51 | 1,51 | 1,47 | 1,51 | -1,05% | 162.036,00 |
| 28.04.2025 | 1,56 | 1,59 | 1,50 | 1,52 | -2,43% | 199.331,00 |
| 25.04.2025 | 1,60 | 1,62 | 1,54 | 1,56 | 0,77% | 164.625,00 |
| 24.04.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -2,52% | 170.749,00 |
| 23.04.2025 | 1,59 | 1,63 | 1,56 | 1,59 | 0,00% | 110.488,00 |
| 22.04.2025 | 1,68 | 1,68 | 1,55 | 1,59 | -1,73% | 302.085,00 |
| 17.04.2025 | 1,52 | 1,65 | 1,52 | 1,62 | 6,45% | 841.259,00 |
| 16.04.2025 | 1,52 | 1,58 | 1,48 | 1,52 | 0,26% | 1.113.244,00 |
| 15.04.2025 | 1,54 | 1,58 | 1,48 | 1,52 | -1,43% | 222.436,00 |
| 14.04.2025 | 1,57 | 1,62 | 1,49 | 1,54 | -1,91% | 297.021,00 |
| 11.04.2025 | 1,54 | 1,63 | 1,41 | 1,57 | 6,52% | 326.689,00 |
| 10.04.2025 | 1,65 | 1,67 | 1,47 | 1,47 | -0,54% | 365.912,00 |
| 09.04.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -3,52% | 196.730,00 |
| 08.04.2025 | 1,45 | 1,65 | 1,45 | 1,53 | 8,79% | 514.793,00 |
| 07.04.2025 | 1,50 | 1,50 | 1,28 | 1,41 | -6,13% | 1.124.965,00 |
| 04.04.2025 | 1,65 | 1,70 | 1,48 | 1,50 | -11,65% | 990.631,00 |
| 03.04.2025 | 1,66 | 1,72 | 1,62 | 1,70 | 2,41% | 282.930,00 |
| 02.04.2025 | 1,75 | 1,75 | 1,64 | 1,66 | 0,61% | 119.723,00 |
| 01.04.2025 | 1,63 | 1,75 | 1,62 | 1,65 | -2,14% | 167.353,00 |
| 31.03.2025 | 1,70 | 1,78 | 1,64 | 1,69 | 1,57% | 453.788,00 |
| 28.03.2025 | 1,84 | 1,89 | 1,66 | 1,66 | -6,00% | 454.761,00 |
| 27.03.2025 | 1,71 | 2,00 | 1,65 | 1,77 | 3,88% | 579.169,00 |
| 26.03.2025 | 1,74 | 1,76 | 1,60 | 1,70 | -2,75% | 435.727,00 |
| 25.03.2025 | 1,77 | 1,77 | 1,68 | 1,75 | -1,80% | 180.966,00 |
| 24.03.2025 | 1,80 | 1,87 | 1,74 | 1,78 | -2,31% | 222.580,00 |
| 21.03.2025 | 1,89 | 1,90 | 1,80 | 1,82 | -3,09% | 119.369,00 |
| 20.03.2025 | 1,70 | 1,90 | 1,68 | 1,88 | 10,46% | 456.381,00 |
| 19.03.2025 | 1,80 | 1,90 | 1,69 | 1,70 | -3,30% | 124.850,00 |
| 18.03.2025 | 1,74 | 1,98 | 1,69 | 1,76 | 6,02% | 418.089,00 |
| 17.03.2025 | 1,89 | 1,89 | 1,65 | 1,66 | -17,21% | 1.022.706,00 |
| 14.03.2025 | 1,97 | 2,04 | 1,96 | 2,01 | 0,86% | 270.912,00 |
| 13.03.2025 | 2,03 | 2,06 | 1,96 | 1,99 | -3,50% | 297.422,00 |
| 12.03.2025 | 2,12 | 2,12 | 2,02 | 2,06 | -2,83% | 311.193,00 |
| 11.03.2025 | 2,17 | 2,28 | 2,08 | 2,12 | -1,85% | 156.453,00 |
| 10.03.2025 | 2,25 | 2,25 | 2,08 | 2,16 | -5,26% | 345.019,00 |
| 07.03.2025 | 2,36 | 2,36 | 2,10 | 2,28 | -3,18% | 488.313,00 |
| 06.03.2025 | 2,35 | 2,37 | 2,30 | 2,36 | -2,69% | 114.250,00 |
| 05.03.2025 | 2,36 | 2,45 | 2,29 | 2,42 | -0,62% | 188.058,00 |
| 04.03.2025 | 2,41 | 2,50 | 2,36 | 2,44 | -3,56% | 238.214,00 |
| 03.03.2025 | 2,69 | 2,69 | 2,37 | 2,53 | -6,13% | 263.124,00 |
| 28.02.2025 | 2,48 | 2,72 | 2,48 | 2,69 | 8,91% | 332.086,00 |
| 27.02.2025 | 2,34 | 2,52 | 2,32 | 2,47 | 2,92% | 199.905,00 |
| 26.02.2025 | 2,32 | 2,52 | 2,32 | 2,40 | 2,78% | 207.292,00 |
| 25.02.2025 | 2,33 | 2,34 | 2,29 | 2,34 | -1,48% | 133.322,00 |
| 24.02.2025 | 2,46 | 2,46 | 2,30 | 2,37 | -3,66% | 255.642,00 |
| 21.02.2025 | 2,50 | 2,53 | 2,40 | 2,46 | -1,20% | 144.628,00 |
| 20.02.2025 | 2,37 | 2,52 | 2,37 | 2,49 | 5,51% | 121.230,00 |
| 19.02.2025 | 2,35 | 2,44 | 2,29 | 2,36 | -0,63% | 141.445,00 |
| 18.02.2025 | 2,36 | 2,39 | 2,28 | 2,38 | -1,04% | 139.094,00 |
| 17.02.2025 | 2,55 | 2,60 | 2,34 | 2,40 | -5,70% | 230.069,00 |
| 14.02.2025 | 2,80 | 2,80 | 2,44 | 2,55 | -9,11% | 412.629,00 |
| 13.02.2025 | 2,72 | 2,95 | 2,72 | 2,80 | 3,13% | 347.145,00 |
| 12.02.2025 | 2,42 | 2,90 | 2,42 | 2,72 | 13,13% | 1.074.777,00 |
| 11.02.2025 | 1,94 | 2,45 | 1,94 | 2,40 | 23,71% | 796.416,00 |
| 10.02.2025 | 1,92 | 2,04 | 1,92 | 1,94 | 1,04% | 119.613,00 |
| 07.02.2025 | 1,87 | 2,05 | 1,87 | 1,92 | 2,45% | 263.774,00 |
| 06.02.2025 | 1,92 | 1,94 | 1,67 | 1,87 | -2,09% | 899.679,00 |
| 05.02.2025 | 2,05 | 2,05 | 1,87 | 1,91 | -12,80% | 1.082.631,00 |
| 04.02.2025 | 2,33 | 2,34 | 2,17 | 2,20 | -5,79% | 175.345,00 |
| 03.02.2025 | 2,31 | 2,39 | 2,24 | 2,33 | 0,65% | 262.084,00 |
| 31.01.2025 | 2,20 | 2,33 | 2,16 | 2,32 | 5,23% | 123.881,00 |
| 30.01.2025 | 2,15 | 2,29 | 2,12 | 2,20 | 2,80% | 88.770,00 |
| 29.01.2025 | 2,25 | 2,25 | 2,12 | 2,14 | -5,10% | 223.038,00 |
| 28.01.2025 | 2,26 | 2,28 | 2,17 | 2,26 | 0,00% | 141.037,00 |
| 27.01.2025 | 2,40 | 2,40 | 2,21 | 2,26 | -6,04% | 233.052,00 |
| 24.01.2025 | 2,19 | 2,40 | 2,17 | 2,40 | 9,34% | 302.536,00 |
| 23.01.2025 | 2,19 | 2,24 | 2,11 | 2,20 | -0,45% | 196.669,00 |
| 22.01.2025 | 2,24 | 2,34 | 2,15 | 2,21 | 1,85% | 398.067,00 |
| 21.01.2025 | 1,93 | 2,34 | 1,93 | 2,17 | 12,18% | 569.734,00 |
| 20.01.2025 | 2,02 | 2,03 | 1,92 | 1,93 | -6,31% | 572.949,00 |
| 17.01.2025 | 2,04 | 2,09 | 2,02 | 2,06 | 1,23% | 201.451,00 |
| 16.01.2025 | 2,06 | 2,08 | 2,03 | 2,04 | -2,16% | 238.195,00 |
| 15.01.2025 | 2,04 | 2,10 | 2,00 | 2,08 | -1,19% | 276.178,00 |
| 14.01.2025 | 2,18 | 2,18 | 2,03 | 2,11 | -3,22% | 208.009,00 |
| 13.01.2025 | 2,22 | 2,22 | 2,13 | 2,18 | -2,03% | 187.247,00 |
| 10.01.2025 | 2,26 | 2,31 | 2,20 | 2,22 | -4,10% | 280.392,00 |
| 09.01.2025 | 2,29 | 2,35 | 2,26 | 2,32 | 1,09% | 129.395,00 |
| 08.01.2025 | 2,39 | 2,40 | 2,29 | 2,29 | -5,18% | 223.555,00 |
| 07.01.2025 | 2,44 | 2,45 | 2,37 | 2,42 | -8,01% | 148.020,00 |
| 06.01.2025 | 2,44 | 2,63 | 2,44 | 2,63 | 7,82% | - |
| 03.01.2025 | 2,40 | 2,46 | 2,37 | 2,44 | 3,18% | 205.773,00 |
| 02.01.2025 | 2,37 | 2,42 | 2,34 | 2,36 | 0,00% | 151.416,00 |
| 30.12.2024 | 2,45 | 2,49 | 2,33 | 2,36 | -2,88% | 212.126,00 |