24,330€
-7,91%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 26,30 | 26,30 | 23,98 | 24,36 | -7,80% | 4.654,00 |
| 29.05.2025 | 26,78 | 27,02 | 26,26 | 26,42 | -0,97% | 1.524,00 |
| 28.05.2025 | 26,02 | 26,68 | 25,66 | 26,68 | 2,62% | 1.495,00 |
| 27.05.2025 | 26,68 | 26,94 | 26,00 | 26,00 | -5,45% | 7.375,00 |
| 26.05.2025 | 23,38 | 28,08 | 23,38 | 27,50 | 20,72% | 11.371,00 |
| 23.05.2025 | 22,50 | 23,02 | 22,48 | 22,78 | 0,53% | 5.570,00 |
| 22.05.2025 | 23,50 | 23,50 | 22,66 | 22,66 | -10,29% | 7.403,00 |
| 21.05.2025 | 21,46 | 26,00 | 21,46 | 25,26 | 19,04% | 1.900,00 |
| 20.05.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,53% | - |
| 19.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,14% | - |
| 16.05.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,63% | - |
| 15.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,52% | - |
| 14.05.2025 | 20,08 | 21,12 | 20,08 | 21,12 | 0,76% | 70,00 |
| 13.05.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -3,05% | - |
| 12.05.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,19% | - |
| 09.05.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -5,35% | - |
| 08.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,16% | - |
| 07.05.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 1,61% | - |
| 06.05.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,59% | - |
| 05.05.2025 | 24,34 | 24,34 | 23,80 | 23,80 | 0,17% | 140,00 |
| 02.05.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | - |
| 30.04.2025 | 22,44 | 23,74 | 22,44 | 23,74 | 4,40% | 975,00 |
| 29.04.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -3,40% | - |
| 28.04.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 2,53% | - |
| 25.04.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 3,33% | 10,00 |
| 24.04.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -4,47% | - |
| 23.04.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 12,37% | - |
| 22.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,36% | - |
| 17.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,38% | - |
| 16.04.2025 | 20,54 | 21,12 | 20,54 | 21,12 | 1,44% | 200,00 |
| 15.04.2025 | 20,02 | 20,82 | 20,02 | 20,82 | 8,66% | 500,00 |
| 14.04.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -1,44% | - |
| 11.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,31% | - |
| 10.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,17% | - |
| 09.04.2025 | 18,01 | 19,61 | 18,01 | 19,61 | 10,48% | 70,00 |
| 08.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 6,22% | - |
| 07.04.2025 | 16,84 | 16,84 | 16,71 | 16,71 | -3,63% | 310,00 |
| 04.04.2025 | 20,55 | 20,55 | 17,34 | 17,34 | -8,74% | 60,00 |
| 03.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -6,63% | - |
| 02.04.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 6,32% | - |
| 01.04.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,27% | - |
| 31.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 28.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,62% | - |
| 27.03.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,61% | - |
| 26.03.2025 | 19,28 | 19,54 | 19,28 | 19,54 | 1,14% | 50,00 |
| 25.03.2025 | 19,06 | 19,32 | 19,06 | 19,32 | -1,13% | 230,00 |
| 24.03.2025 | 19,18 | 19,54 | 19,18 | 19,54 | 3,94% | 15,00 |
| 21.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,95% | - |
| 20.03.2025 | 18,92 | 18,98 | 18,92 | 18,98 | 2,59% | 374,00 |
| 19.03.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | 417,00 |
| 18.03.2025 | 19,94 | 19,94 | 18,80 | 18,80 | -7,84% | 175,00 |
| 17.03.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 3,03% | 500,00 |
| 14.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,65% | - |
| 13.03.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -6,38% | - |
| 12.03.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 11,08% | - |
| 11.03.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,45% | - |
| 10.03.2025 | 20,85 | 20,85 | 20,05 | 20,05 | -4,07% | 63,00 |
| 07.03.2025 | 19,88 | 20,90 | 19,88 | 20,90 | -0,48% | 46,00 |
| 06.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 05.03.2025 | 19,04 | 19,90 | 19,04 | 19,90 | 7,57% | 400,00 |
| 04.03.2025 | 17,98 | 18,50 | 17,98 | 18,50 | 7,93% | 300,00 |
| 03.03.2025 | 16,74 | 17,14 | 16,74 | 17,14 | 8,76% | 60,00 |
| 28.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,38% | - |
| 27.02.2025 | 16,18 | 16,18 | 15,98 | 15,98 | 0,13% | 300,00 |
| 26.02.2025 | 15,56 | 15,96 | 15,56 | 15,96 | 7,11% | 355,00 |
| 25.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,10% | - |
| 24.02.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 1,06% | - |
| 21.02.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -2,96% | - |
| 20.02.2025 | 15,02 | 15,52 | 15,02 | 15,52 | 5,01% | 200,00 |
| 19.02.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,27% | - |
| 18.02.2025 | 15,04 | 15,14 | 14,82 | 14,82 | 12,10% | 2.300,00 |
| 17.02.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 2,01% | - |
| 14.02.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,56% | - |
| 13.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,04% | - |
| 12.02.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -6,01% | - |
| 11.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,17% | - |
| 10.02.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,17% | 75,00 |
| 07.02.2025 | 12,96 | 13,70 | 12,96 | 13,70 | 21,45% | 300,00 |
| 06.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,55% | - |
| 05.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,61% | - |
| 04.02.2025 | 11,14 | 11,18 | 11,14 | 11,18 | 2,38% | 300,00 |
| 03.02.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,62% | - |
| 31.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 30.01.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,24% | - |
| 29.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,07% | - |
| 28.01.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 0,54% | - |
| 27.01.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,28% | - |
| 24.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,61% | - |
| 23.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,19% | - |
| 22.01.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,48% | - |
| 21.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,91% | - |
| 20.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -5,70% | - |
| 17.01.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,34% | - |
| 16.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 3,13% | - |
| 15.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 2,49% | - |
| 14.01.2025 | 11,16 | 11,24 | 11,16 | 11,24 | 0,00% | 90,00 |
| 13.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,94% | - |
| 10.01.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 6,63% | - |
| 09.01.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,45% | - |
| 08.01.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |