0,762SEK
5,87%
Echtzeit-Aktienkurs Minesto AB
Bid:
Ask:
Aktienkurse zur Minesto AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,72 | 0,74 | 0,70 | 0,72 | -0,69% | 612.435,00 |
| 11.12.2025 | 0,73 | 0,75 | 0,69 | 0,72 | -1,64% | 1.032.649,00 |
| 10.12.2025 | 0,74 | 0,76 | 0,71 | 0,73 | -0,68% | 748.404,00 |
| 09.12.2025 | 0,80 | 0,80 | 0,70 | 0,74 | -3,03% | 1.264.841,00 |
| 08.12.2025 | 0,80 | 0,81 | 0,73 | 0,76 | -8,32% | 1.819.815,00 |
| 05.12.2025 | 0,85 | 0,88 | 0,78 | 0,83 | 2,22% | 6.272.831,00 |
| 04.12.2025 | 0,80 | 0,82 | 0,77 | 0,81 | 1,12% | 2.000.299,00 |
| 03.12.2025 | 0,81 | 0,85 | 0,76 | 0,80 | -0,50% | 4.324.883,00 |
| 02.12.2025 | 0,73 | 0,82 | 0,71 | 0,81 | 10,41% | 3.237.106,00 |
| 01.12.2025 | 0,78 | 0,82 | 0,73 | 0,73 | -6,41% | 1.476.909,00 |
| 28.11.2025 | 0,72 | 0,78 | 0,68 | 0,78 | 12,72% | 3.405.104,00 |
| 27.11.2025 | 0,63 | 0,74 | 0,61 | 0,69 | 9,15% | 5.353.318,00 |
| 26.11.2025 | 0,70 | 0,70 | 0,59 | 0,63 | -5,23% | 5.292.360,00 |
| 25.11.2025 | 0,66 | 0,72 | 0,64 | 0,67 | 2,29% | 1.482.616,00 |
| 24.11.2025 | 0,76 | 0,78 | 0,65 | 0,65 | -10,04% | 3.121.912,00 |
| 21.11.2025 | 0,80 | 0,83 | 0,71 | 0,73 | -7,97% | 11.978.409,00 |
| 20.11.2025 | 1,27 | 1,27 | 0,77 | 0,79 | -32,48% | 45.270.095,00 |
| 19.11.2025 | 1,24 | 1,26 | 1,15 | 1,17 | -5,19% | 1.189.381,00 |
| 18.11.2025 | 1,17 | 1,30 | 1,12 | 1,23 | 4,75% | 818.539,00 |
| 17.11.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -5,46% | 1.035.239,00 |
| 14.11.2025 | 1,32 | 1,33 | 1,20 | 1,25 | -4,45% | 2.017.251,00 |
| 13.11.2025 | 1,40 | 1,41 | 1,26 | 1,30 | -7,39% | 2.867.309,00 |
| 12.11.2025 | 1,41 | 1,43 | 1,38 | 1,41 | -0,56% | 907.522,00 |
| 11.11.2025 | 1,44 | 1,44 | 1,39 | 1,42 | -0,28% | 270.130,00 |
| 10.11.2025 | 1,43 | 1,46 | 1,39 | 1,42 | -1,93% | 270.408,00 |
| 07.11.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 0,00% | 157.622,00 |
| 06.11.2025 | 1,48 | 1,53 | 1,42 | 1,45 | -0,69% | 249.263,00 |
| 05.11.2025 | 1,44 | 1,54 | 1,43 | 1,46 | 1,25% | 165.476,00 |
| 04.11.2025 | 1,47 | 1,48 | 1,41 | 1,44 | -1,64% | 466.161,00 |
| 03.11.2025 | 1,50 | 1,51 | 1,45 | 1,46 | -2,40% | 588.768,00 |
| 31.10.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -3,23% | 171.144,00 |
| 30.10.2025 | 1,55 | 1,62 | 1,53 | 1,55 | 1,44% | 601.091,00 |
| 29.10.2025 | 1,60 | 1,63 | 1,50 | 1,53 | -5,68% | 1.095.083,00 |
| 28.10.2025 | 1,58 | 1,65 | 1,58 | 1,62 | 2,53% | 470.338,00 |
| 27.10.2025 | 1,75 | 1,77 | 1,52 | 1,58 | -7,06% | 964.825,00 |
| 24.10.2025 | 1,73 | 1,73 | 1,60 | 1,70 | 0,00% | 877.334,00 |
| 23.10.2025 | 1,76 | 1,81 | 1,70 | 1,70 | -4,39% | 470.154,00 |
| 22.10.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -1,11% | 464.631,00 |
| 21.10.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -0,66% | 394.458,00 |
| 20.10.2025 | 1,83 | 1,85 | 1,80 | 1,81 | 0,00% | 233.989,00 |
| 17.10.2025 | 1,82 | 1,85 | 1,80 | 1,81 | -0,55% | 349.338,00 |
| 16.10.2025 | 1,80 | 1,84 | 1,78 | 1,82 | 1,45% | 501.240,00 |
| 15.10.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 1,70% | 345.216,00 |
| 14.10.2025 | 1,75 | 1,78 | 1,73 | 1,76 | 1,61% | 340.873,00 |
| 13.10.2025 | 1,76 | 1,80 | 1,72 | 1,74 | -5,45% | 1.051.969,00 |
| 10.10.2025 | 1,86 | 1,86 | 1,76 | 1,84 | -0,65% | 501.028,00 |
| 09.10.2025 | 1,90 | 1,93 | 1,82 | 1,85 | -2,94% | 330.170,00 |
| 08.10.2025 | 1,85 | 1,93 | 1,85 | 1,90 | 0,74% | 179.535,00 |
| 07.10.2025 | 1,94 | 1,94 | 1,83 | 1,89 | -1,61% | 185.565,00 |
| 06.10.2025 | 1,84 | 1,96 | 1,83 | 1,92 | 3,06% | 470.162,00 |
| 03.10.2025 | 1,84 | 1,86 | 1,81 | 1,86 | 1,14% | 318.893,00 |
| 02.10.2025 | 1,88 | 1,88 | 1,81 | 1,84 | -1,76% | 165.067,00 |
| 01.10.2025 | 1,87 | 1,88 | 1,82 | 1,88 | -0,21% | 420.374,00 |
| 30.09.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 0,21% | 203.647,00 |
| 29.09.2025 | 1,87 | 1,89 | 1,85 | 1,88 | -0,53% | 223.299,00 |
| 26.09.2025 | 1,90 | 1,96 | 1,85 | 1,89 | -0,53% | 284.735,00 |
| 25.09.2025 | 1,89 | 1,90 | 1,86 | 1,90 | 1,28% | 277.855,00 |
| 24.09.2025 | 1,86 | 1,89 | 1,85 | 1,87 | 0,97% | 181.942,00 |
| 23.09.2025 | 1,86 | 1,89 | 1,85 | 1,85 | -0,11% | 205.015,00 |
| 22.09.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -0,64% | 330.627,00 |
| 19.09.2025 | 1,86 | 1,92 | 1,84 | 1,87 | 1,58% | 671.795,00 |
| 18.09.2025 | 1,89 | 2,02 | 1,83 | 1,84 | -2,80% | 1.518.432,00 |
| 17.09.2025 | 1,98 | 2,04 | 1,84 | 1,89 | -41,37% | 4.191.367,00 |
| 16.09.2025 | 3,03 | 3,30 | 3,00 | 3,23 | 4,98% | 206.833,00 |
| 15.09.2025 | 3,08 | 3,17 | 3,00 | 3,07 | -0,16% | 92.300,00 |
| 12.09.2025 | 3,04 | 3,13 | 2,99 | 3,08 | 0,79% | 144.351,00 |
| 11.09.2025 | 2,98 | 3,12 | 2,98 | 3,06 | 1,33% | 110.120,00 |
| 10.09.2025 | 3,10 | 3,10 | 2,98 | 3,02 | -3,02% | 139.439,00 |
| 09.09.2025 | 3,14 | 3,25 | 3,10 | 3,11 | -1,08% | 121.295,00 |
| 08.09.2025 | 3,25 | 3,25 | 3,06 | 3,14 | -3,35% | 160.314,00 |
| 05.09.2025 | 3,09 | 3,56 | 3,09 | 3,25 | 5,62% | 323.542,00 |
| 04.09.2025 | 3,06 | 3,15 | 3,04 | 3,08 | 0,79% | 166.848,00 |
| 03.09.2025 | 3,21 | 3,21 | 3,01 | 3,06 | -5,62% | 449.366,00 |
| 02.09.2025 | 3,32 | 3,33 | 3,22 | 3,24 | -2,79% | 166.643,00 |
| 01.09.2025 | 3,36 | 3,40 | 3,25 | 3,33 | -0,75% | 211.085,00 |
| 29.08.2025 | 3,45 | 3,52 | 3,36 | 3,36 | -3,95% | 172.546,00 |
| 28.08.2025 | 3,48 | 3,56 | 3,36 | 3,49 | -0,57% | 153.962,00 |
| 27.08.2025 | 3,56 | 3,66 | 3,38 | 3,51 | -1,65% | 258.818,00 |
| 26.08.2025 | 3,61 | 3,61 | 3,45 | 3,57 | -1,08% | 98.855,00 |
| 25.08.2025 | 3,45 | 3,66 | 3,45 | 3,61 | 3,53% | 165.730,00 |
| 22.08.2025 | 3,42 | 3,56 | 3,33 | 3,49 | 1,13% | 217.880,00 |
| 21.08.2025 | 3,44 | 3,49 | 3,36 | 3,45 | -0,14% | 112.774,00 |
| 20.08.2025 | 3,59 | 3,60 | 3,45 | 3,45 | -4,61% | 187.380,00 |
| 19.08.2025 | 3,58 | 3,73 | 3,58 | 3,62 | 0,42% | 178.739,00 |
| 18.08.2025 | 3,65 | 3,71 | 3,56 | 3,61 | -1,37% | 259.156,00 |
| 15.08.2025 | 3,46 | 3,77 | 3,46 | 3,66 | 2,64% | 418.834,00 |
| 14.08.2025 | 3,80 | 3,90 | 3,37 | 3,56 | -6,24% | 901.578,00 |
| 13.08.2025 | 3,73 | 3,82 | 3,65 | 3,80 | 1,74% | 247.928,00 |
| 12.08.2025 | 3,68 | 3,80 | 3,58 | 3,73 | 1,74% | 237.464,00 |
| 11.08.2025 | 3,79 | 3,90 | 3,61 | 3,67 | -2,50% | 260.710,00 |
| 08.08.2025 | 3,73 | 3,83 | 3,72 | 3,76 | 1,59% | 164.952,00 |
| 07.08.2025 | 3,75 | 3,79 | 3,60 | 3,71 | -2,35% | 352.098,00 |
| 06.08.2025 | 3,83 | 3,85 | 3,71 | 3,79 | -1,15% | 196.517,00 |
| 05.08.2025 | 3,77 | 3,99 | 3,75 | 3,84 | 1,70% | 159.974,00 |
| 04.08.2025 | 3,99 | 3,99 | 3,76 | 3,77 | -4,60% | 401.767,00 |
| 01.08.2025 | 3,82 | 4,01 | 3,72 | 3,96 | 2,94% | 281.961,00 |
| 31.07.2025 | 3,89 | 3,94 | 3,82 | 3,84 | -1,00% | 225.917,00 |
| 30.07.2025 | 4,14 | 4,18 | 3,79 | 3,88 | -1,75% | 479.151,00 |
| 29.07.2025 | 4,14 | 4,24 | 3,95 | 3,95 | -4,52% | 291.453,00 |
| 28.07.2025 | 4,19 | 4,43 | 4,00 | 4,14 | 0,95% | 554.233,00 |