365,16SEK
-4,16%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 378,35 | 378,35 | 361,11 | 366,84 | -3,72% | - |
| 24.04.2025 | 376,00 | 381,00 | 370,40 | 381,00 | 1,17% | 135.445,00 |
| 23.04.2025 | 365,00 | 383,20 | 363,80 | 376,60 | 5,43% | 154.916,00 |
| 22.04.2025 | 367,00 | 367,00 | 350,40 | 357,20 | -4,13% | 150.438,00 |
| 17.04.2025 | 371,80 | 374,80 | 367,40 | 372,60 | 0,65% | 53.501,00 |
| 16.04.2025 | 376,40 | 376,40 | 365,40 | 370,20 | -3,39% | 74.783,00 |
| 15.04.2025 | 373,00 | 385,00 | 371,80 | 383,20 | 3,01% | 65.899,00 |
| 14.04.2025 | 368,80 | 372,40 | 363,80 | 372,00 | 3,22% | 110.254,00 |
| 11.04.2025 | 365,20 | 368,00 | 348,80 | 360,40 | -0,44% | 273.808,00 |
| 10.04.2025 | 393,00 | 393,00 | 362,00 | 362,00 | 4,68% | 117.965,00 |
| 09.04.2025 | 355,00 | 358,20 | 339,20 | 345,80 | -5,10% | 116.426,00 |
| 08.04.2025 | 370,00 | 372,40 | 360,80 | 364,40 | 1,17% | 129.866,00 |
| 07.04.2025 | 343,20 | 384,20 | 342,00 | 360,20 | -5,21% | 202.889,00 |
| 04.04.2025 | 401,60 | 406,60 | 372,80 | 380,00 | -6,63% | 183.248,00 |
| 03.04.2025 | 415,00 | 422,00 | 407,00 | 407,00 | -5,74% | 205.207,00 |
| 02.04.2025 | 422,20 | 432,00 | 422,20 | 431,80 | 1,17% | 53.766,00 |
| 01.04.2025 | 421,60 | 430,00 | 419,60 | 426,80 | 1,62% | 93.610,00 |
| 31.03.2025 | 422,80 | 423,80 | 413,00 | 420,00 | -2,33% | 188.884,00 |
| 28.03.2025 | 433,40 | 433,40 | 423,80 | 430,00 | -1,51% | 97.436,00 |
| 27.03.2025 | 436,00 | 437,80 | 430,40 | 436,60 | -1,36% | 80.440,00 |
| 26.03.2025 | 453,00 | 457,80 | 439,40 | 442,60 | -2,12% | 96.995,00 |
| 25.03.2025 | 452,00 | 453,20 | 445,00 | 452,20 | 0,04% | 68.618,00 |
| 24.03.2025 | 453,20 | 455,40 | 449,00 | 452,00 | 0,44% | 61.560,00 |
| 21.03.2025 | 450,60 | 452,60 | 444,40 | 450,00 | -0,97% | 184.914,00 |
| 20.03.2025 | 453,40 | 455,20 | 444,40 | 454,40 | -0,18% | 80.675,00 |
| 19.03.2025 | 460,40 | 465,00 | 450,20 | 455,20 | 2,66% | 164.169,00 |
| 18.03.2025 | 442,60 | 448,40 | 436,60 | 443,40 | 0,50% | 68.684,00 |
| 17.03.2025 | 440,00 | 446,00 | 436,80 | 441,20 | 0,27% | 112.246,00 |
| 14.03.2025 | 428,00 | 440,80 | 428,00 | 440,00 | 3,19% | 78.673,00 |
| 13.03.2025 | 424,20 | 435,60 | 424,00 | 426,40 | -0,37% | 154.125,00 |
| 12.03.2025 | 421,40 | 430,60 | 421,40 | 428,00 | 1,81% | 100.738,00 |
| 11.03.2025 | 419,40 | 427,40 | 415,40 | 420,40 | 0,10% | 135.717,00 |
| 10.03.2025 | 430,00 | 432,80 | 414,20 | 420,00 | -1,91% | 99.005,00 |
| 07.03.2025 | 428,00 | 434,80 | 424,80 | 428,20 | -0,97% | 188.602,00 |
| 06.03.2025 | 440,20 | 442,00 | 430,20 | 432,40 | -1,37% | 93.841,00 |
| 05.03.2025 | 442,40 | 448,60 | 434,20 | 438,40 | 1,67% | 150.723,00 |
| 04.03.2025 | 449,40 | 449,40 | 428,40 | 431,20 | -5,27% | 163.242,00 |
| 03.03.2025 | 454,60 | 458,60 | 448,60 | 455,20 | 0,31% | 177.390,00 |
| 28.02.2025 | 456,00 | 459,40 | 452,20 | 453,80 | -1,77% | 208.768,00 |
| 27.02.2025 | 466,60 | 468,00 | 458,40 | 462,00 | -1,70% | 100.577,00 |
| 26.02.2025 | 467,20 | 474,40 | 466,40 | 470,00 | 1,12% | 80.999,00 |
| 25.02.2025 | 466,80 | 472,80 | 461,20 | 464,80 | -1,15% | 157.750,00 |
| 24.02.2025 | 480,20 | 481,00 | 468,40 | 470,20 | -2,08% | 87.840,00 |
| 21.02.2025 | 492,60 | 495,20 | 479,00 | 480,20 | -2,40% | 127.416,00 |
| 20.02.2025 | 487,40 | 495,80 | 487,00 | 492,00 | 0,00% | 68.957,00 |
| 19.02.2025 | 495,00 | 499,40 | 487,00 | 492,00 | -0,61% | 104.920,00 |
| 18.02.2025 | 500,50 | 501,00 | 494,00 | 495,00 | -1,10% | 83.333,00 |
| 17.02.2025 | 500,00 | 502,50 | 497,40 | 500,50 | 0,00% | 126.664,00 |
| 14.02.2025 | 502,00 | 505,50 | 500,00 | 500,50 | -0,40% | 184.872,00 |
| 13.02.2025 | 500,50 | 505,00 | 494,20 | 502,50 | 0,58% | 124.160,00 |
| 12.02.2025 | 504,00 | 505,50 | 491,80 | 499,60 | -0,87% | 106.165,00 |
| 11.02.2025 | 504,00 | 507,50 | 499,00 | 504,00 | 0,10% | 173.430,00 |
| 10.02.2025 | 492,40 | 503,50 | 491,40 | 503,50 | 2,21% | 102.170,00 |
| 07.02.2025 | 488,00 | 496,00 | 482,20 | 492,60 | 0,74% | 490.634,00 |
| 06.02.2025 | 458,00 | 490,60 | 455,20 | 489,00 | 9,20% | 735.729,00 |
| 05.02.2025 | 446,60 | 450,80 | 441,00 | 447,80 | 0,45% | 90.242,00 |
| 04.02.2025 | 449,80 | 452,80 | 440,40 | 445,80 | 1,04% | 103.997,00 |
| 03.02.2025 | 435,80 | 447,60 | 433,20 | 441,20 | -2,04% | 171.814,00 |
| 31.01.2025 | 442,60 | 451,60 | 439,40 | 450,40 | 3,21% | 136.741,00 |
| 30.01.2025 | 430,20 | 438,60 | 429,00 | 436,40 | 2,25% | 77.469,00 |
| 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% | 172.766,00 |
| 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% | 78.642,00 |
| 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% | 80.308,00 |
| 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% | 79.377,00 |
| 07.01.2025 | 414,60 | 430,40 | 413,80 | 422,80 | 4,04% | 145.297,00 |
| 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 |