382,01SEK
2,53%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 376,80 | 381,80 | 373,80 | 381,80 | 2,47% | 85.889,00 |
| 25.04.2024 | 379,20 | 380,20 | 370,00 | 372,60 | -1,74% | 87.558,00 |
| 24.04.2024 | 377,40 | 381,20 | 372,60 | 379,20 | 1,44% | 87.047,00 |
| 23.04.2024 | 368,00 | 379,00 | 367,60 | 373,80 | 1,58% | 131.455,00 |
| 22.04.2024 | 375,60 | 375,60 | 364,60 | 368,00 | -2,39% | 169.180,00 |
| 19.04.2024 | 370,00 | 379,00 | 366,20 | 377,00 | 2,17% | 170.259,00 |
| 18.04.2024 | 391,00 | 398,80 | 359,80 | 369,00 | 3,77% | 312.828,00 |
| 17.04.2024 | 356,60 | 360,20 | 352,00 | 355,60 | -0,50% | 105.658,00 |
| 16.04.2024 | 360,20 | 360,20 | 348,80 | 357,40 | -1,49% | 163.458,00 |
| 15.04.2024 | 358,00 | 365,00 | 356,20 | 362,80 | 1,34% | 88.126,00 |
| 12.04.2024 | 360,00 | 369,20 | 356,80 | 358,00 | 0,28% | 98.285,00 |
| 11.04.2024 | 350,40 | 357,40 | 350,40 | 357,00 | 2,47% | 137.456,00 |
| 10.04.2024 | 365,00 | 365,60 | 336,20 | 348,40 | -6,29% | 305.132,00 |
| 09.04.2024 | 375,40 | 378,00 | 366,60 | 371,80 | -1,27% | 62.116,00 |
| 08.04.2024 | 370,00 | 377,00 | 367,20 | 376,60 | 2,17% | 113.421,00 |
| 05.04.2024 | 367,80 | 370,40 | 365,00 | 368,60 | -1,18% | 94.071,00 |
| 04.04.2024 | 376,00 | 377,40 | 372,20 | 373,00 | -0,85% | 109.145,00 |
| 03.04.2024 | 375,60 | 377,00 | 369,00 | 376,20 | -0,16% | 147.033,00 |
| 02.04.2024 | 379,20 | 380,40 | 373,00 | 376,80 | -0,32% | 139.943,00 |
| 28.03.2024 | 377,40 | 381,60 | 374,20 | 378,00 | 0,69% | 97.969,00 |
| 27.03.2024 | 364,40 | 380,60 | 364,40 | 375,40 | 7,44% | 235.728,00 |
| 26.03.2024 | 347,80 | 350,40 | 336,40 | 349,40 | -0,29% | 117.106,00 |
| 25.03.2024 | 351,20 | 351,80 | 346,40 | 350,40 | -0,23% | 61.265,00 |
| 22.03.2024 | 352,40 | 354,60 | 347,00 | 351,20 | -0,34% | 60.299,00 |
| 21.03.2024 | 351,20 | 355,20 | 347,20 | 352,40 | 1,85% | 166.068,00 |
| 20.03.2024 | 346,40 | 349,00 | 343,20 | 346,00 | -0,35% | 186.132,00 |
| 19.03.2024 | 347,40 | 348,60 | 341,20 | 347,20 | -1,03% | 208.867,00 |
| 18.03.2024 | 349,20 | 354,00 | 345,20 | 350,80 | 0,46% | 54.375,00 |
| 15.03.2024 | 349,80 | 352,00 | 347,40 | 349,20 | -0,17% | 283.524,00 |
| 14.03.2024 | 352,00 | 355,60 | 346,80 | 349,80 | -0,63% | 84.326,00 |
| 13.03.2024 | 349,00 | 355,60 | 348,00 | 352,00 | 0,92% | 108.017,00 |
| 12.03.2024 | 349,40 | 350,80 | 338,60 | 348,80 | -0,23% | 123.490,00 |
| 11.03.2024 | 347,40 | 349,60 | 343,80 | 349,60 | 0,34% | 154.334,00 |
| 08.03.2024 | 349,00 | 351,80 | 346,00 | 348,40 | -0,17% | 71.550,00 |
| 07.03.2024 | 349,00 | 350,40 | 342,40 | 349,00 | -0,23% | 65.044,00 |
| 06.03.2024 | 349,00 | 351,60 | 344,20 | 349,80 | 0,40% | 75.408,00 |
| 05.03.2024 | 352,00 | 359,00 | 345,40 | 348,40 | -0,68% | 136.519,00 |
| 04.03.2024 | 345,00 | 351,40 | 345,00 | 350,80 | 1,80% | 184.944,00 |
| 01.03.2024 | 342,80 | 345,80 | 338,40 | 344,60 | 1,06% | 77.116,00 |
| 29.02.2024 | 333,80 | 342,40 | 333,60 | 341,00 | 2,16% | 235.748,00 |
| 28.02.2024 | 334,00 | 336,00 | 331,40 | 333,80 | -0,12% | 55.483,00 |
| 27.02.2024 | 335,00 | 336,60 | 329,20 | 334,20 | -0,18% | 74.613,00 |
| 26.02.2024 | 332,00 | 337,00 | 332,00 | 334,80 | 0,84% | 74.474,00 |
| 23.02.2024 | 325,60 | 332,80 | 323,60 | 332,00 | 1,97% | 92.875,00 |
| 22.02.2024 | 332,20 | 332,80 | 319,20 | 325,60 | 1,18% | 154.095,00 |
| 21.02.2024 | 321,80 | 323,00 | 313,60 | 321,80 | -0,37% | 180.235,00 |
| 20.02.2024 | 334,40 | 334,40 | 319,40 | 323,00 | -4,04% | 228.864,00 |
| 19.02.2024 | 336,00 | 341,60 | 333,60 | 336,60 | -0,82% | 207.315,00 |
| 16.02.2024 | 334,00 | 343,40 | 332,40 | 339,40 | 1,74% | 144.844,00 |
| 15.02.2024 | 336,20 | 339,00 | 330,80 | 333,60 | 0,00% | 191.183,00 |
| 14.02.2024 | 328,00 | 334,00 | 324,20 | 333,60 | 1,71% | 148.364,00 |
| 13.02.2024 | 330,80 | 330,80 | 326,00 | 328,00 | -0,85% | 127.275,00 |
| 12.02.2024 | 328,20 | 334,20 | 321,40 | 330,80 | 1,29% | 187.830,00 |
| 09.02.2024 | 330,00 | 330,00 | 317,00 | 326,60 | -0,61% | 170.745,00 |
| 08.02.2024 | 324,00 | 349,00 | 324,00 | 328,60 | 5,25% | 416.304,00 |
| 07.02.2024 | 308,00 | 313,20 | 302,60 | 312,20 | 1,76% | 141.743,00 |
| 06.02.2024 | 308,80 | 310,80 | 300,00 | 306,80 | 0,26% | 115.993,00 |
| 05.02.2024 | 303,00 | 311,80 | 301,00 | 306,00 | 3,87% | 209.831,00 |
| 02.02.2024 | 292,00 | 300,60 | 292,00 | 294,60 | 1,38% | 70.792,00 |
| 01.02.2024 | 290,80 | 294,80 | 288,00 | 290,60 | -0,07% | 32.707,00 |
| 31.01.2024 | 290,60 | 293,20 | 289,20 | 290,80 | 0,07% | 58.081,00 |
| 30.01.2024 | 291,00 | 293,80 | 289,00 | 290,60 | 0,76% | 71.139,00 |
| 29.01.2024 | 286,00 | 291,20 | 283,80 | 288,40 | 0,84% | 49.075,00 |
| 26.01.2024 | 284,00 | 289,40 | 282,60 | 286,00 | -0,07% | 175.130,00 |
| 25.01.2024 | 285,60 | 290,80 | 284,60 | 286,20 | -0,21% | 65.845,00 |
| 24.01.2024 | 283,00 | 287,60 | 278,40 | 286,80 | 2,80% | 58.716,00 |
| 23.01.2024 | 276,00 | 283,40 | 274,80 | 279,00 | 1,23% | 70.012,00 |
| 22.01.2024 | 284,20 | 288,60 | 273,20 | 275,60 | -2,06% | 121.845,00 |
| 19.01.2024 | 288,00 | 288,40 | 280,80 | 281,40 | -1,54% | 150.100,00 |
| 18.01.2024 | 279,20 | 286,00 | 277,80 | 285,80 | 3,25% | 57.858,00 |
| 17.01.2024 | 275,00 | 278,00 | 272,80 | 276,80 | -0,79% | 123.108,00 |
| 16.01.2024 | 281,40 | 283,60 | 277,60 | 279,00 | -0,64% | 51.990,00 |
| 15.01.2024 | 280,20 | 283,80 | 279,40 | 280,80 | 0,21% | 44.114,00 |
| 12.01.2024 | 278,40 | 285,40 | 278,00 | 280,20 | 0,72% | 58.593,00 |
| 11.01.2024 | 274,40 | 284,80 | 274,40 | 278,20 | 1,38% | 140.065,00 |
| 10.01.2024 | 277,80 | 278,80 | 270,60 | 274,40 | -3,11% | 132.700,00 |
| 09.01.2024 | 285,80 | 285,80 | 280,40 | 283,20 | -0,91% | 66.182,00 |
| 08.01.2024 | 270,00 | 287,20 | 270,00 | 285,80 | 5,85% | 124.683,00 |
| 05.01.2024 | 270,80 | 272,40 | 268,40 | 270,00 | -1,24% | 19.287,00 |
| 04.01.2024 | 269,60 | 275,00 | 268,80 | 273,40 | 1,41% | 71.470,00 |
| 03.01.2024 | 277,00 | 277,00 | 264,60 | 269,60 | -5,34% | 155.561,00 |
| 02.01.2024 | 287,40 | 290,00 | 283,20 | 284,80 | -0,90% | 47.215,00 |
| 29.12.2023 | 290,20 | 290,80 | 287,40 | 287,40 | -0,96% | 30.993,00 |
| 28.12.2023 | 288,80 | 291,40 | 287,60 | 290,20 | 0,48% | 41.148,00 |
| 27.12.2023 | 285,20 | 293,20 | 284,80 | 288,80 | 0,35% | 240.980,00 |
| 22.12.2023 | 286,40 | 289,20 | 282,80 | 287,80 | 0,49% | 42.219,00 |
| 21.12.2023 | 288,40 | 289,00 | 283,80 | 286,40 | -1,78% | 60.433,00 |
| 20.12.2023 | 288,80 | 292,60 | 286,00 | 291,60 | 0,97% | 89.015,00 |
| 19.12.2023 | 285,60 | 289,60 | 284,40 | 288,80 | 1,62% | 201.343,00 |
| 18.12.2023 | 283,00 | 286,20 | 281,20 | 284,20 | -0,21% | 52.734,00 |
| 15.12.2023 | 284,40 | 289,40 | 282,60 | 284,80 | 0,35% | 135.210,00 |
| 14.12.2023 | 280,00 | 292,60 | 280,00 | 283,80 | 2,09% | 348.676,00 |
| 13.12.2023 | 273,00 | 278,80 | 270,60 | 278,00 | 1,53% | 183.545,00 |
| 12.12.2023 | 272,80 | 276,20 | 272,20 | 273,80 | 0,37% | 56.505,00 |
| 11.12.2023 | 273,00 | 276,00 | 268,40 | 272,80 | -0,44% | 57.379,00 |
| 08.12.2023 | 265,00 | 275,40 | 264,20 | 274,00 | 3,95% | 125.782,00 |
| 07.12.2023 | 268,80 | 268,80 | 261,80 | 263,60 | -1,93% | 67.522,00 |
| 06.12.2023 | 265,60 | 271,40 | 265,60 | 268,80 | 1,20% | 129.732,00 |
| 05.12.2023 | 257,60 | 265,80 | 257,00 | 265,60 | 3,11% | 86.138,00 |
| 04.12.2023 | 249,00 | 259,60 | 249,00 | 257,60 | 3,45% | 99.756,00 |