385,48SEK
1,87%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 375,00 | 387,00 | 373,80 | 384,00 | 102,96% | 168.794,00 |
| 30.05.2025 | 192,60 | 192,70 | 189,20 | 189,20 | -2,17% | 150.704,00 |
| 28.05.2025 | 192,40 | 194,70 | 192,20 | 193,40 | -0,05% | 59.960,00 |
| 27.05.2025 | 193,20 | 194,20 | 190,80 | 193,50 | 0,57% | 77.488,00 |
| 26.05.2025 | 193,10 | 193,80 | 191,40 | 192,40 | 1,58% | 79.960,00 |
| 23.05.2025 | 194,20 | 197,50 | 186,60 | 189,40 | -2,47% | 89.334,00 |
| 22.05.2025 | 200,00 | 201,00 | 193,30 | 194,20 | -3,86% | 166.560,00 |
| 21.05.2025 | 199,00 | 202,50 | 196,90 | 202,00 | 1,41% | 249.268,00 |
| 20.05.2025 | 202,40 | 203,20 | 198,70 | 199,20 | -1,53% | 96.359,00 |
| 19.05.2025 | 202,00 | 202,50 | 198,80 | 202,30 | -0,10% | 71.453,00 |
| 16.05.2025 | 206,20 | 206,80 | 201,50 | 202,50 | -1,36% | 83.244,00 |
| 15.05.2025 | 203,40 | 207,00 | 202,50 | 205,30 | 0,54% | 70.105,00 |
| 14.05.2025 | 206,00 | 208,10 | 203,60 | 204,20 | -0,78% | 96.490,00 |
| 13.05.2025 | 205,00 | 206,50 | 202,20 | 205,80 | 0,73% | 98.031,00 |
| 12.05.2025 | 195,80 | 205,40 | 195,80 | 204,30 | 6,24% | 143.875,00 |
| 09.05.2025 | 193,90 | 195,30 | 192,00 | 192,30 | -0,16% | 65.538,00 |
| 08.05.2025 | 193,00 | 195,30 | 191,40 | 192,60 | -0,52% | 85.213,00 |
| 07.05.2025 | 194,90 | 196,00 | 193,20 | 193,60 | -0,72% | 80.328,00 |
| 06.05.2025 | 194,40 | 197,20 | 193,40 | 195,00 | 0,15% | 78.416,00 |
| 05.05.2025 | 196,50 | 197,80 | 193,80 | 194,70 | -0,36% | 87.672,00 |
| 02.05.2025 | 195,00 | 197,70 | 194,50 | 195,40 | 1,61% | 133.256,00 |
| 30.04.2025 | 189,00 | 192,30 | 189,00 | 192,30 | 2,34% | 108.195,00 |
| 29.04.2025 | 185,20 | 188,40 | 184,60 | 187,90 | 1,62% | 122.973,00 |
| 28.04.2025 | 185,10 | 190,70 | 184,70 | 184,90 | 1,37% | 169.491,00 |
| 25.04.2025 | 179,20 | 187,60 | 178,30 | 182,40 | -4,25% | 305.088,00 |
| 24.04.2025 | 188,00 | 190,50 | 185,20 | 190,50 | 1,17% | 135.445,00 |
| 23.04.2025 | 182,50 | 191,60 | 181,90 | 188,30 | 5,43% | 154.916,00 |
| 22.04.2025 | 183,50 | 183,50 | 175,20 | 178,60 | -4,13% | 150.438,00 |
| 17.04.2025 | 185,90 | 187,40 | 183,70 | 186,30 | 0,65% | 53.501,00 |
| 16.04.2025 | 188,20 | 188,20 | 182,70 | 185,10 | -3,39% | 74.783,00 |
| 15.04.2025 | 186,50 | 192,50 | 185,90 | 191,60 | 3,01% | 65.899,00 |
| 14.04.2025 | 184,40 | 186,20 | 181,90 | 186,00 | 3,22% | 110.254,00 |
| 11.04.2025 | 182,60 | 184,00 | 174,40 | 180,20 | -0,44% | 273.503,00 |
| 10.04.2025 | 196,50 | 196,50 | 181,00 | 181,00 | 4,68% | 117.965,00 |
| 09.04.2025 | 177,50 | 179,10 | 169,60 | 172,90 | -5,10% | 116.426,00 |
| 08.04.2025 | 185,00 | 186,20 | 180,40 | 182,20 | 1,17% | 129.866,00 |
| 07.04.2025 | 171,60 | 192,10 | 171,00 | 180,10 | -5,21% | 202.889,00 |
| 04.04.2025 | 200,80 | 203,30 | 186,40 | 190,00 | -6,63% | 183.248,00 |
| 03.04.2025 | 207,50 | 211,00 | 203,50 | 203,50 | -5,74% | 205.207,00 |
| 02.04.2025 | 211,10 | 216,00 | 211,10 | 215,90 | 1,17% | 53.766,00 |
| 01.04.2025 | 210,80 | 215,00 | 209,80 | 213,40 | 1,62% | 93.610,00 |
| 31.03.2025 | 211,40 | 211,90 | 206,50 | 210,00 | -2,33% | 188.884,00 |
| 28.03.2025 | 216,70 | 216,70 | 211,90 | 215,00 | -1,51% | 97.436,00 |
| 27.03.2025 | 218,00 | 218,90 | 215,20 | 218,30 | -1,36% | 80.440,00 |
| 26.03.2025 | 226,50 | 228,90 | 219,70 | 221,30 | -2,12% | 96.995,00 |
| 25.03.2025 | 226,00 | 226,60 | 222,50 | 226,10 | 0,04% | 68.618,00 |
| 24.03.2025 | 226,60 | 227,70 | 224,50 | 226,00 | 0,44% | 61.560,00 |
| 21.03.2025 | 225,30 | 226,30 | 222,20 | 225,00 | -0,97% | 184.914,00 |
| 20.03.2025 | 226,70 | 227,60 | 222,20 | 227,20 | -0,18% | 80.675,00 |
| 19.03.2025 | 230,20 | 232,50 | 225,10 | 227,60 | 2,66% | 164.169,00 |
| 18.03.2025 | 221,30 | 224,20 | 218,30 | 221,70 | 0,50% | 68.684,00 |
| 17.03.2025 | 220,00 | 223,00 | 218,40 | 220,60 | 0,27% | 112.246,00 |
| 14.03.2025 | 214,00 | 220,40 | 214,00 | 220,00 | 3,19% | 78.673,00 |
| 13.03.2025 | 212,10 | 217,80 | 212,00 | 213,20 | -0,37% | 154.125,00 |
| 12.03.2025 | 210,70 | 215,30 | 210,70 | 214,00 | 1,81% | 100.738,00 |
| 11.03.2025 | 209,70 | 213,70 | 207,70 | 210,20 | 0,10% | 135.717,00 |
| 10.03.2025 | 215,00 | 216,40 | 207,10 | 210,00 | -1,91% | 99.005,00 |
| 07.03.2025 | 214,00 | 217,40 | 212,40 | 214,10 | -0,97% | 188.602,00 |
| 06.03.2025 | 220,10 | 221,00 | 215,10 | 216,20 | -1,37% | 93.841,00 |
| 05.03.2025 | 221,20 | 224,30 | 217,10 | 219,20 | 1,67% | 150.723,00 |
| 04.03.2025 | 224,70 | 224,70 | 214,20 | 215,60 | -5,27% | 163.242,00 |
| 03.03.2025 | 227,30 | 229,30 | 224,30 | 227,60 | 0,31% | 177.390,00 |
| 28.02.2025 | 228,00 | 229,70 | 226,10 | 226,90 | -1,77% | 208.768,00 |
| 27.02.2025 | 233,30 | 234,00 | 229,20 | 231,00 | -1,70% | 100.577,00 |
| 26.02.2025 | 233,60 | 237,20 | 233,20 | 235,00 | 1,12% | 80.999,00 |
| 25.02.2025 | 233,40 | 236,40 | 230,60 | 232,40 | -1,15% | 157.750,00 |
| 24.02.2025 | 240,10 | 240,50 | 234,20 | 235,10 | -2,08% | 87.840,00 |
| 21.02.2025 | 246,30 | 247,60 | 239,50 | 240,10 | -2,40% | 127.416,00 |
| 20.02.2025 | 243,70 | 247,90 | 243,50 | 246,00 | 0,00% | 68.957,00 |
| 19.02.2025 | 247,50 | 249,70 | 243,50 | 246,00 | -0,61% | 104.920,00 |
| 18.02.2025 | 250,25 | 250,50 | 247,00 | 247,50 | -1,10% | 83.333,00 |
| 17.02.2025 | 250,00 | 251,25 | 248,70 | 250,25 | 0,00% | 126.664,00 |
| 14.02.2025 | 251,00 | 252,75 | 250,00 | 250,25 | -0,40% | 184.872,00 |
| 13.02.2025 | 250,25 | 252,50 | 247,10 | 251,25 | 0,58% | 124.160,00 |
| 12.02.2025 | 252,00 | 252,75 | 245,90 | 249,80 | -0,87% | 106.165,00 |
| 11.02.2025 | 252,00 | 253,75 | 249,50 | 252,00 | 0,10% | 173.430,00 |
| 10.02.2025 | 246,20 | 251,75 | 245,70 | 251,75 | 2,21% | 102.170,00 |
| 07.02.2025 | 244,00 | 248,00 | 241,10 | 246,30 | 0,74% | 490.634,00 |
| 06.02.2025 | 229,00 | 245,30 | 227,60 | 244,50 | 9,20% | 735.729,00 |
| 05.02.2025 | 223,30 | 225,40 | 220,50 | 223,90 | 0,45% | 90.242,00 |
| 04.02.2025 | 224,90 | 226,40 | 220,20 | 222,90 | 1,04% | 103.997,00 |
| 03.02.2025 | 217,90 | 223,80 | 216,60 | 220,60 | -2,04% | 171.814,00 |
| 31.01.2025 | 221,30 | 225,80 | 219,70 | 225,20 | 3,21% | 136.741,00 |
| 30.01.2025 | 215,10 | 219,30 | 214,50 | 218,20 | 2,25% | 77.469,00 |
| 29.01.2025 | 212,90 | 214,40 | 210,50 | 213,40 | 1,96% | 108.065,00 |
| 28.01.2025 | 213,50 | 214,80 | 208,60 | 209,30 | -1,51% | 137.825,00 |
| 27.01.2025 | 216,80 | 218,60 | 208,90 | 212,50 | -4,02% | 172.766,00 |
| 24.01.2025 | 222,50 | 223,40 | 220,60 | 221,40 | 0,32% | 47.012,00 |
| 23.01.2025 | 221,40 | 222,90 | 218,50 | 220,70 | -0,63% | 71.847,00 |
| 22.01.2025 | 216,20 | 224,10 | 216,20 | 222,10 | 2,73% | 124.069,00 |
| 21.01.2025 | 214,70 | 216,20 | 211,90 | 216,20 | 1,08% | 81.660,00 |
| 20.01.2025 | 215,70 | 216,60 | 213,60 | 213,90 | -0,83% | 57.290,00 |
| 17.01.2025 | 214,40 | 219,50 | 213,90 | 215,70 | 0,47% | 98.200,00 |
| 16.01.2025 | 211,20 | 215,60 | 211,20 | 214,70 | 1,85% | 72.348,00 |
| 15.01.2025 | 205,10 | 211,00 | 204,10 | 210,80 | 3,18% | 78.642,00 |
| 14.01.2025 | 202,30 | 211,60 | 201,30 | 204,30 | 4,13% | 233.843,00 |
| 13.01.2025 | 199,40 | 199,50 | 190,50 | 196,20 | -1,60% | 157.739,00 |
| 10.01.2025 | 203,90 | 204,90 | 199,00 | 199,40 | -2,11% | 80.308,00 |
| 09.01.2025 | 209,30 | 209,40 | 202,10 | 203,70 | -2,11% | 90.106,00 |
| 08.01.2025 | 211,70 | 216,30 | 208,10 | 208,10 | -1,56% | 79.377,00 |