426,76SEK
1,95%
Echtzeit-Aktienkurs MYCRONIC AB SK 1
Bid:
Ask:
Aktienkurse zur MYCRONIC AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 425,80 | 428,80 | 421,00 | 426,80 | 1,96% | 108.065,00 |
| 28.01.2025 | 427,00 | 429,60 | 417,20 | 418,60 | -1,51% | 137.825,00 |
| 27.01.2025 | 433,60 | 437,20 | 417,80 | 425,00 | -4,02% | 172.702,00 |
| 24.01.2025 | 445,00 | 446,80 | 441,20 | 442,80 | 0,32% | 47.012,00 |
| 23.01.2025 | 442,80 | 445,80 | 437,00 | 441,40 | -0,63% | 71.847,00 |
| 22.01.2025 | 432,40 | 448,20 | 432,40 | 444,20 | 2,73% | 124.069,00 |
| 21.01.2025 | 429,40 | 432,40 | 423,80 | 432,40 | 1,08% | 81.660,00 |
| 20.01.2025 | 431,40 | 433,20 | 427,20 | 427,80 | -0,83% | 57.290,00 |
| 17.01.2025 | 428,80 | 439,00 | 427,80 | 431,40 | 0,47% | 98.200,00 |
| 16.01.2025 | 422,40 | 431,20 | 422,40 | 429,40 | 1,85% | 72.348,00 |
| 15.01.2025 | 410,20 | 422,00 | 408,20 | 421,60 | 3,18% | 78.514,00 |
| 14.01.2025 | 404,60 | 423,20 | 402,60 | 408,60 | 4,13% | 233.843,00 |
| 13.01.2025 | 398,80 | 399,00 | 381,00 | 392,40 | -1,60% | 157.739,00 |
| 10.01.2025 | 407,80 | 409,80 | 398,00 | 398,80 | -2,11% | 77.555,00 |
| 09.01.2025 | 418,60 | 418,80 | 404,20 | 407,40 | -2,11% | 90.106,00 |
| 08.01.2025 | 423,40 | 432,60 | 416,20 | 416,20 | -1,56% | 79.283,00 |
| 07.01.2025 | 414,60 | 430,40 | 413,80 | 422,80 | 1,96% | 145.297,00 |
| 06.01.2025 | 407,54 | 415,39 | 406,85 | 414,69 | 2,04% | - |
| 03.01.2025 | 404,60 | 407,80 | 401,20 | 406,40 | 0,49% | 53.373,00 |
| 02.01.2025 | 399,00 | 405,80 | 397,60 | 404,40 | 1,25% | 47.685,00 |
| 30.12.2024 | 400,00 | 400,80 | 395,60 | 399,40 | -0,60% | 40.561,00 |
| 27.12.2024 | 402,60 | 406,40 | 399,20 | 401,80 | -0,20% | 40.673,00 |
| 23.12.2024 | 397,40 | 405,00 | 395,80 | 402,60 | 1,00% | 47.416,00 |
| 20.12.2024 | 398,20 | 400,40 | 390,60 | 398,60 | 0,10% | 165.206,00 |
| 19.12.2024 | 407,20 | 408,00 | 396,40 | 398,20 | -3,58% | 79.893,00 |
| 18.12.2024 | 401,40 | 413,20 | 400,00 | 413,00 | 2,74% | 59.186,00 |
| 17.12.2024 | 405,60 | 406,20 | 399,60 | 402,00 | -1,28% | 75.731,00 |
| 16.12.2024 | 407,80 | 409,20 | 401,40 | 407,20 | -0,15% | 88.957,00 |
| 13.12.2024 | 413,40 | 413,60 | 405,60 | 407,80 | -1,50% | 44.643,00 |
| 12.12.2024 | 418,20 | 420,00 | 411,80 | 414,00 | -1,10% | 54.417,00 |
| 11.12.2024 | 411,40 | 421,00 | 408,80 | 418,60 | 1,60% | 68.273,00 |
| 10.12.2024 | 414,00 | 416,40 | 410,60 | 412,00 | -0,77% | 211.044,00 |
| 09.12.2024 | 417,00 | 420,80 | 411,80 | 415,20 | -0,14% | 71.875,00 |
| 06.12.2024 | 410,60 | 418,00 | 408,20 | 415,80 | 0,68% | 107.040,00 |
| 05.12.2024 | 403,20 | 413,80 | 401,40 | 413,00 | 2,99% | 88.528,00 |
| 04.12.2024 | 391,40 | 401,20 | 391,00 | 401,00 | 2,30% | 179.105,00 |
| 03.12.2024 | 394,60 | 398,80 | 391,00 | 392,00 | -0,36% | 92.988,00 |
| 02.12.2024 | 384,00 | 395,60 | 376,40 | 393,40 | 1,76% | 215.355,00 |
| 29.11.2024 | 387,40 | 391,40 | 384,00 | 386,60 | -0,21% | 223.388,00 |
| 28.11.2024 | 388,80 | 391,20 | 385,40 | 387,40 | 1,15% | 47.719,00 |
| 27.11.2024 | 397,40 | 397,40 | 380,80 | 383,00 | -3,53% | 100.894,00 |
| 26.11.2024 | 399,40 | 400,00 | 395,40 | 397,00 | -0,95% | 68.417,00 |
| 25.11.2024 | 392,60 | 400,80 | 392,60 | 400,80 | 3,14% | 268.130,00 |
| 22.11.2024 | 388,60 | 391,60 | 382,00 | 388,60 | -0,04% | 58.381,00 |
| 21.11.2024 | 387,06 | 389,51 | 381,07 | 388,75 | 0,71% | - |
| 20.11.2024 | 386,00 | 390,40 | 380,60 | 386,00 | 0,68% | 72.541,00 |
| 19.11.2024 | 385,20 | 388,00 | 377,80 | 383,40 | -0,16% | 74.342,00 |
| 18.11.2024 | 397,00 | 397,00 | 382,80 | 384,00 | -3,18% | 70.803,00 |
| 15.11.2024 | 410,00 | 410,00 | 396,60 | 396,60 | -4,16% | 64.126,00 |
| 14.11.2024 | 410,40 | 414,40 | 408,80 | 413,80 | 0,53% | 42.911,00 |
| 13.11.2024 | 420,60 | 425,00 | 409,80 | 411,60 | -1,81% | 104.096,00 |
| 12.11.2024 | 418,40 | 421,40 | 413,40 | 419,20 | 0,29% | 109.167,00 |
| 11.11.2024 | 414,00 | 420,60 | 413,00 | 418,00 | 1,60% | 71.930,00 |
| 08.11.2024 | 413,40 | 418,00 | 410,00 | 411,40 | -0,48% | 42.522,00 |
| 07.11.2024 | 407,00 | 416,40 | 407,00 | 413,40 | 1,57% | 63.951,00 |
| 06.11.2024 | 408,40 | 418,40 | 402,60 | 407,00 | -0,34% | 84.157,00 |
| 05.11.2024 | 403,00 | 410,40 | 400,40 | 408,40 | 1,34% | 96.270,00 |
| 04.11.2024 | 409,00 | 410,60 | 403,00 | 403,00 | -1,47% | 56.287,00 |
| 01.11.2024 | 413,00 | 416,00 | 405,80 | 409,00 | -0,97% | 62.982,00 |
| 31.10.2024 | 419,60 | 424,00 | 409,40 | 413,00 | -2,23% | 105.751,00 |
| 30.10.2024 | 434,40 | 435,20 | 419,60 | 422,40 | -2,76% | 239.857,00 |
| 29.10.2024 | 427,40 | 435,40 | 424,40 | 434,40 | 1,69% | 152.020,00 |
| 28.10.2024 | 430,00 | 435,40 | 426,60 | 427,20 | 0,05% | 195.361,00 |
| 25.10.2024 | 414,20 | 429,80 | 405,20 | 427,00 | 3,09% | 197.758,00 |
| 24.10.2024 | 395,20 | 446,80 | 395,20 | 414,20 | 10,10% | 431.252,00 |
| 23.10.2024 | 381,60 | 384,00 | 375,00 | 376,20 | -1,42% | 76.697,00 |
| 22.10.2024 | 383,40 | 387,00 | 378,40 | 381,60 | -0,52% | 106.461,00 |
| 21.10.2024 | 381,60 | 387,20 | 380,20 | 383,60 | 0,47% | 62.387,00 |
| 18.10.2024 | 378,20 | 386,40 | 377,40 | 381,80 | 0,90% | 49.262,00 |
| 17.10.2024 | 374,60 | 380,60 | 371,00 | 378,40 | 1,01% | 76.716,00 |
| 16.10.2024 | 374,20 | 376,20 | 364,00 | 374,60 | -0,36% | 227.418,00 |
| 15.10.2024 | 382,62 | 387,47 | 368,27 | 375,95 | -1,48% | - |
| 14.10.2024 | 376,00 | 381,60 | 373,20 | 381,60 | 1,60% | 58.162,00 |
| 11.10.2024 | 372,00 | 376,20 | 369,80 | 375,60 | 0,97% | 26.514,00 |
| 10.10.2024 | 375,00 | 375,00 | 366,80 | 372,00 | -0,91% | 96.520,00 |
| 09.10.2024 | 371,00 | 375,40 | 369,20 | 375,40 | 1,40% | 53.395,00 |
| 08.10.2024 | 362,60 | 371,20 | 358,00 | 370,20 | 1,31% | 70.925,00 |
| 07.10.2024 | 387,20 | 387,20 | 356,00 | 365,40 | -5,63% | 240.896,00 |
| 04.10.2024 | 389,40 | 392,00 | 385,40 | 387,20 | -0,56% | 37.594,00 |
| 03.10.2024 | 394,40 | 394,40 | 388,80 | 389,40 | -1,22% | 46.820,00 |
| 02.10.2024 | 391,00 | 395,40 | 382,80 | 394,20 | 1,65% | 61.915,00 |
| 01.10.2024 | 395,00 | 400,80 | 387,80 | 387,80 | -1,82% | 72.611,00 |
| 30.09.2024 | 395,40 | 400,00 | 393,40 | 395,00 | -0,10% | 55.706,00 |
| 27.09.2024 | 395,40 | 399,00 | 393,00 | 395,40 | -0,30% | 50.769,00 |
| 26.09.2024 | 390,00 | 401,20 | 385,60 | 396,60 | 2,85% | 93.583,00 |
| 25.09.2024 | 379,40 | 385,60 | 376,80 | 385,60 | 1,63% | 67.041,00 |
| 24.09.2024 | 383,00 | 385,80 | 372,60 | 379,40 | -0,63% | 96.940,00 |
| 23.09.2024 | 383,60 | 386,80 | 381,40 | 381,80 | -0,47% | 52.177,00 |
| 20.09.2024 | 392,00 | 394,60 | 381,00 | 383,60 | -2,89% | 144.255,00 |
| 19.09.2024 | 379,60 | 396,00 | 379,60 | 395,00 | 4,66% | 98.115,00 |
| 18.09.2024 | 376,00 | 377,40 | 374,60 | 377,40 | 0,16% | 139.446,00 |
| 17.09.2024 | 375,00 | 378,40 | 375,00 | 376,80 | 0,21% | 42.612,00 |
| 16.09.2024 | 384,80 | 384,80 | 374,20 | 376,00 | -2,39% | 103.360,00 |
| 13.09.2024 | 380,00 | 387,20 | 380,00 | 385,20 | 1,37% | 99.541,00 |
| 12.09.2024 | 365,60 | 381,60 | 365,40 | 380,00 | 3,94% | 94.109,00 |
| 11.09.2024 | 370,00 | 371,60 | 361,40 | 365,60 | -1,03% | 154.588,00 |
| 10.09.2024 | 367,80 | 371,00 | 366,60 | 369,40 | 0,44% | 107.045,00 |
| 09.09.2024 | 362,60 | 369,00 | 362,60 | 367,80 | 1,88% | 52.861,00 |
| 06.09.2024 | 360,40 | 364,60 | 358,20 | 361,00 | 0,00% | 94.732,00 |
| 05.09.2024 | 363,00 | 364,00 | 356,20 | 361,00 | -0,55% | 129.791,00 |