0,996SEK
-4,43%
Echtzeit-Aktienkurs MINESTO AB
Bid:
Ask:
Aktienkurse zur MINESTO AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,04 | 1,07 | 0,88 | 1,00 | -4,32% | 1.648.923,00 |
| 13.10.2026 | 1,05 | 1,06 | 1,00 | 1,04 | -1,51% | 309.373,00 |
| 12.10.2026 | 1,04 | 1,08 | 1,02 | 1,06 | -0,38% | 308.743,00 |
| 09.10.2026 | 1,05 | 1,08 | 1,03 | 1,06 | 0,76% | 317.819,00 |
| 08.10.2026 | 1,06 | 1,08 | 1,03 | 1,05 | -1,50% | 365.077,00 |
| 07.10.2026 | 1,10 | 1,10 | 1,05 | 1,07 | -3,78% | 251.878,00 |
| 06.10.2026 | 1,05 | 1,16 | 1,04 | 1,11 | 3,93% | 587.938,00 |
| 05.10.2026 | 1,06 | 1,08 | 1,00 | 1,07 | -0,93% | 964.712,00 |
| 02.10.2026 | 1,11 | 1,11 | 1,02 | 1,08 | -2,17% | 747.496,00 |
| 01.10.2026 | 1,18 | 1,23 | 1,07 | 1,10 | -5,80% | 702.320,00 |
| 30.09.2026 | 1,16 | 1,24 | 1,12 | 1,17 | 1,03% | 614.007,00 |
| 29.09.2026 | 1,17 | 1,21 | 1,16 | 1,16 | -0,68% | 340.664,00 |
| 28.09.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -2,99% | 435.861,00 |
| 25.09.2026 | 1,12 | 1,30 | 1,12 | 1,20 | 7,31% | 779.380,00 |
| 24.09.2026 | 1,18 | 1,23 | 1,11 | 1,12 | -3,28% | 224.150,00 |
| 23.09.2026 | 1,20 | 1,23 | 1,09 | 1,16 | 3,39% | 727.902,00 |
| 22.09.2026 | 1,13 | 1,16 | 1,07 | 1,12 | -0,88% | 749.046,00 |
| 21.09.2026 | 1,17 | 1,17 | 1,10 | 1,13 | -3,25% | 1.394.140,00 |
| 18.09.2026 | 1,21 | 1,23 | 1,08 | 1,17 | -5,80% | 1.556.688,00 |
| 17.09.2026 | 1,27 | 1,30 | 1,20 | 1,24 | -1,58% | 671.598,00 |
| 16.09.2026 | 1,28 | 1,32 | 1,24 | 1,26 | -1,56% | 489.759,00 |
| 15.09.2026 | 1,30 | 1,34 | 1,25 | 1,28 | -1,23% | 432.882,00 |
| 14.09.2026 | 1,33 | 1,38 | 1,25 | 1,30 | -3,85% | 575.177,00 |
| 11.09.2026 | 1,27 | 1,35 | 1,23 | 1,35 | 3,85% | 745.645,00 |
| 10.09.2026 | 1,31 | 1,34 | 1,26 | 1,30 | -2,69% | 556.048,00 |
| 09.09.2026 | 1,31 | 1,34 | 1,29 | 1,34 | 1,98% | 459.819,00 |
| 08.09.2026 | 1,36 | 1,40 | 1,29 | 1,31 | -5,07% | 757.976,00 |
| 07.09.2026 | 1,37 | 1,42 | 1,35 | 1,38 | 0,73% | 855.765,00 |
| 04.09.2026 | 1,46 | 1,47 | 1,35 | 1,37 | -6,16% | 707.119,00 |
| 03.09.2026 | 1,44 | 1,48 | 1,41 | 1,46 | 0,27% | 261.465,00 |
| 02.09.2026 | 1,38 | 1,49 | 1,38 | 1,46 | 4,75% | 677.044,00 |
| 01.09.2026 | 1,49 | 1,49 | 1,36 | 1,39 | -7,09% | 1.047.985,00 |
| 31.08.2026 | 1,55 | 1,59 | 1,43 | 1,50 | -3,48% | 922.472,00 |
| 28.08.2026 | 1,55 | 1,60 | 1,52 | 1,55 | 0,00% | 647.435,00 |
| 27.08.2026 | 1,76 | 1,76 | 1,55 | 1,55 | -11,53% | 1.396.528,00 |
| 26.08.2026 | 1,82 | 1,86 | 1,69 | 1,75 | -3,74% | 815.438,00 |
| 25.08.2026 | 1,76 | 1,87 | 1,76 | 1,82 | 4,72% | 375.852,00 |
| 24.08.2026 | 1,72 | 1,82 | 1,68 | 1,74 | 1,28% | 367.054,00 |
| 21.08.2026 | 1,77 | 1,80 | 1,67 | 1,72 | -3,38% | 405.280,00 |
| 20.08.2026 | 1,76 | 1,88 | 1,75 | 1,78 | 1,49% | 380.193,00 |
| 19.08.2026 | 1,70 | 1,84 | 1,70 | 1,75 | 2,82% | 494.321,00 |
| 18.08.2026 | 1,72 | 1,79 | 1,65 | 1,70 | -1,96% | 572.577,00 |
| 17.08.2026 | 1,82 | 1,82 | 1,72 | 1,74 | -4,82% | 645.331,00 |
| 14.08.2026 | 1,86 | 1,90 | 1,78 | 1,82 | -1,94% | 283.335,00 |
| 13.08.2026 | 1,93 | 2,00 | 1,80 | 1,86 | -3,63% | 612.301,00 |
| 12.08.2026 | 2,08 | 2,25 | 1,84 | 1,93 | -6,08% | 1.865.355,00 |
| 11.08.2026 | 1,99 | 2,10 | 1,91 | 2,06 | 5,82% | 1.329.408,00 |
| 10.08.2026 | 1,86 | 2,20 | 1,85 | 1,94 | 19,43% | 5.284.613,00 |
| 07.08.2026 | 1,65 | 1,65 | 1,57 | 1,63 | -1,45% | 430.456,00 |
| 06.08.2026 | 1,63 | 1,67 | 1,55 | 1,65 | 1,35% | 257.185,00 |
| 05.08.2026 | 1,60 | 1,68 | 1,60 | 1,63 | 2,91% | 296.053,00 |
| 04.08.2026 | 1,54 | 1,66 | 1,53 | 1,58 | 3,13% | 311.886,00 |
| 03.08.2026 | 1,69 | 1,69 | 1,50 | 1,53 | -9,12% | 785.297,00 |
| 31.07.2026 | 1,69 | 1,74 | 1,62 | 1,69 | 0,00% | 652.129,00 |
| 30.07.2026 | 1,88 | 1,88 | 1,65 | 1,69 | -10,12% | 1.159.215,00 |
| 29.07.2026 | 1,94 | 1,95 | 1,81 | 1,88 | -3,49% | 273.152,00 |
| 28.07.2026 | 1,95 | 1,98 | 1,87 | 1,95 | -0,21% | 334.035,00 |
| 27.07.2026 | 2,03 | 2,05 | 1,91 | 1,95 | -3,94% | 430.880,00 |
| 24.07.2026 | 1,91 | 2,05 | 1,83 | 2,03 | 6,28% | 620.434,00 |
| 23.07.2026 | 1,91 | 1,91 | 1,80 | 1,91 | 0,00% | 713.744,00 |
| 22.07.2026 | 1,75 | 1,92 | 1,75 | 1,91 | 9,27% | 1.020.729,00 |
| 21.07.2026 | 1,91 | 1,95 | 1,61 | 1,75 | -8,00% | 2.090.852,00 |
| 20.07.2026 | 2,17 | 2,19 | 1,83 | 1,90 | -12,44% | 1.584.375,00 |
| 17.07.2026 | 2,11 | 2,21 | 2,04 | 2,17 | 3,33% | 796.275,00 |
| 16.07.2026 | 2,21 | 2,21 | 2,01 | 2,10 | -4,98% | 1.045.922,00 |
| 15.07.2026 | 2,20 | 2,40 | 2,01 | 2,21 | 2,55% | 2.243.551,00 |
| 14.07.2026 | 2,00 | 2,19 | 2,00 | 2,16 | 4,11% | 952.998,00 |
| 13.07.2026 | 2,11 | 2,18 | 1,90 | 2,07 | -1,90% | 1.815.539,00 |
| 10.07.2026 | 1,78 | 2,20 | 1,76 | 2,11 | 17,88% | 3.056.733,00 |
| 09.07.2026 | 1,72 | 1,82 | 1,65 | 1,79 | 5,67% | 768.781,00 |
| 08.07.2026 | 1,74 | 1,86 | 1,68 | 1,69 | -4,08% | 1.631.458,00 |
| 07.07.2026 | 1,48 | 1,77 | 1,48 | 1,77 | 19,32% | 3.487.266,00 |
| 06.07.2026 | 1,44 | 1,55 | 1,44 | 1,48 | 2,92% | 647.701,00 |
| 03.07.2026 | 1,38 | 1,48 | 1,38 | 1,44 | 4,20% | 554.805,00 |
| 02.07.2026 | 1,30 | 1,42 | 1,29 | 1,38 | 6,15% | 597.026,00 |
| 01.07.2026 | 1,40 | 1,47 | 1,30 | 1,30 | -7,14% | 867.759,00 |
| 30.06.2026 | 1,50 | 1,58 | 1,39 | 1,40 | -3,58% | 1.128.983,00 |
| 29.06.2026 | 1,37 | 1,50 | 1,36 | 1,45 | 9,82% | 1.466.405,00 |
| 26.06.2026 | 1,34 | 1,46 | 1,20 | 1,32 | -1,42% | - |
| 25.06.2026 | 1,25 | 1,46 | 1,25 | 1,34 | 4,20% | - |
| 24.06.2026 | 1,05 | 1,35 | 1,02 | 1,29 | 19,25% | - |
| 23.06.2026 | 1,04 | 1,16 | 0,97 | 1,08 | -5,66% | - |
| 22.06.2026 | 1,02 | 1,16 | 1,00 | 1,14 | 13,92% | - |
| 19.06.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,36% | - |
| 18.06.2026 | 1,00 | 1,03 | 0,97 | 1,01 | 0,80% | 543.989,00 |
| 17.06.2026 | 1,00 | 1,08 | 0,97 | 1,00 | -1,38% | 709.574,00 |
| 16.06.2026 | 1,09 | 1,09 | 0,99 | 1,01 | -7,14% | 641.852,00 |
| 15.06.2026 | 1,15 | 1,19 | 1,09 | 1,09 | -4,88% | 560.373,00 |
| 12.06.2026 | 1,16 | 1,16 | 1,08 | 1,15 | 2,50% | 490.044,00 |
| 11.06.2026 | 1,10 | 1,19 | 1,08 | 1,12 | -1,58% | 197.036,00 |
| 10.06.2026 | 1,15 | 1,19 | 1,06 | 1,14 | -0,70% | 672.208,00 |
| 09.06.2026 | 1,08 | 1,15 | 1,00 | 1,15 | 6,11% | 985.269,00 |
| 08.06.2026 | 1,14 | 1,15 | 1,03 | 1,08 | -6,09% | 1.184.512,00 |
| 05.06.2026 | 1,16 | 1,23 | 1,03 | 1,15 | -1,03% | 1.754.520,00 |
| 04.06.2026 | 1,34 | 1,34 | 1,09 | 1,16 | -11,84% | 2.546.549,00 |
| 03.06.2026 | 1,36 | 1,58 | 1,23 | 1,32 | -3,80% | 3.632.032,00 |
| 02.06.2026 | 1,08 | 1,37 | 1,08 | 1,37 | 30,23% | 5.011.126,00 |
| 01.06.2026 | 0,99 | 1,17 | 0,94 | 1,05 | 13,12% | 3.657.577,00 |
| 29.05.2026 | 0,86 | 1,10 | 0,85 | 0,93 | 8,27% | 1.379.893,00 |
| 28.05.2026 | 0,85 | 0,86 | 0,81 | 0,86 | -0,12% | 1.014.208,00 |