12,515€
-0,36%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,45 | 12,66 | 12,44 | 12,49 | -0,79% | 530,00 |
| 11.12.2025 | 12,55 | 12,70 | 12,55 | 12,59 | -0,40% | 635,00 |
| 10.12.2025 | 12,36 | 12,64 | 12,36 | 12,64 | 1,69% | 113,00 |
| 09.12.2025 | 12,55 | 12,82 | 12,23 | 12,43 | -1,04% | 2.765,00 |
| 08.12.2025 | 12,22 | 12,56 | 12,19 | 12,56 | 3,97% | 664,00 |
| 05.12.2025 | 11,98 | 12,08 | 11,87 | 12,08 | 3,60% | 1.757,00 |
| 04.12.2025 | 11,46 | 11,66 | 11,34 | 11,66 | -0,93% | 1.635,00 |
| 03.12.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,08% | 555,00 |
| 02.12.2025 | 11,83 | 11,83 | 11,67 | 11,78 | 0,86% | 1.177,00 |
| 01.12.2025 | 11,85 | 11,85 | 11,61 | 11,68 | -2,10% | 1.587,00 |
| 28.11.2025 | 12,67 | 12,75 | 11,93 | 11,93 | -4,25% | 2.088,00 |
| 27.11.2025 | 11,83 | 12,46 | 11,83 | 12,46 | 9,88% | 2.026,00 |
| 26.11.2025 | 11,18 | 11,50 | 11,18 | 11,34 | 2,72% | 2.672,00 |
| 25.11.2025 | 10,51 | 11,04 | 10,51 | 11,04 | 5,04% | 1.214,00 |
| 24.11.2025 | 10,84 | 10,84 | 10,42 | 10,51 | -2,59% | 3.064,00 |
| 21.11.2025 | 11,30 | 11,30 | 10,74 | 10,79 | -5,10% | 1.737,00 |
| 20.11.2025 | 11,47 | 11,70 | 11,37 | 11,37 | 1,52% | 3.579,00 |
| 19.11.2025 | 11,51 | 11,51 | 11,20 | 11,20 | -3,36% | 4.661,00 |
| 18.11.2025 | 11,65 | 11,65 | 11,42 | 11,59 | -2,77% | 2.090,00 |
| 17.11.2025 | 12,24 | 12,40 | 11,91 | 11,92 | -1,73% | 2.502,00 |
| 14.11.2025 | 12,66 | 12,66 | 11,85 | 12,13 | -3,88% | 3.841,00 |
| 13.11.2025 | 12,88 | 12,90 | 12,56 | 12,62 | -1,94% | 2.194,00 |
| 12.11.2025 | 13,00 | 13,00 | 12,68 | 12,87 | -0,77% | 592,00 |
| 11.11.2025 | 13,25 | 13,35 | 12,94 | 12,97 | -3,35% | 1.343,00 |
| 10.11.2025 | 13,53 | 13,67 | 13,39 | 13,42 | 1,05% | 3.149,00 |
| 07.11.2025 | 13,11 | 13,28 | 13,01 | 13,28 | 0,23% | 3.667,00 |
| 06.11.2025 | 13,66 | 13,66 | 13,17 | 13,25 | -3,21% | 3.019,00 |
| 05.11.2025 | 13,99 | 14,02 | 13,50 | 13,69 | -2,98% | 881,00 |
| 04.11.2025 | 14,33 | 14,33 | 13,91 | 14,11 | -2,82% | 1.684,00 |
| 03.11.2025 | 14,51 | 14,52 | 14,44 | 14,52 | 1,26% | 717,00 |
| 31.10.2025 | 14,39 | 14,53 | 14,34 | 14,34 | -1,65% | 3.789,00 |
| 30.10.2025 | 14,22 | 14,67 | 14,22 | 14,58 | 2,53% | 1.773,00 |
| 29.10.2025 | 14,87 | 14,87 | 14,11 | 14,22 | -5,39% | 7.794,00 |
| 28.10.2025 | 15,90 | 15,90 | 14,84 | 15,03 | -5,53% | 4.538,00 |
| 27.10.2025 | 16,47 | 16,76 | 15,91 | 15,91 | -2,69% | 15.512,00 |
| 24.10.2025 | 17,56 | 17,56 | 16,13 | 16,35 | -6,09% | 4.427,00 |
| 23.10.2025 | 18,28 | 18,58 | 16,79 | 17,41 | -4,97% | 6.390,00 |
| 22.10.2025 | 18,51 | 18,51 | 17,96 | 18,32 | 0,00% | 7.553,00 |
| 21.10.2025 | 18,28 | 18,34 | 18,21 | 18,32 | 1,16% | 3.384,00 |
| 20.10.2025 | 17,79 | 18,34 | 17,79 | 18,11 | 1,63% | 3.349,00 |
| 17.10.2025 | 17,64 | 17,82 | 17,21 | 17,82 | 0,28% | 2.537,00 |
| 16.10.2025 | 17,71 | 18,21 | 17,71 | 17,77 | 0,91% | 2.670,00 |
| 15.10.2025 | 18,11 | 18,11 | 17,49 | 17,61 | -2,44% | 2.643,00 |
| 14.10.2025 | 18,14 | 18,16 | 17,95 | 18,05 | 0,17% | 927,00 |
| 13.10.2025 | 17,88 | 18,08 | 17,51 | 18,02 | 2,91% | 4.012,00 |
| 10.10.2025 | 18,27 | 18,27 | 17,35 | 17,51 | -4,53% | 4.818,00 |
| 09.10.2025 | 17,85 | 18,50 | 17,85 | 18,34 | 2,75% | 2.340,00 |
| 08.10.2025 | 17,35 | 18,04 | 17,23 | 17,85 | 2,88% | 1.487,00 |
| 07.10.2025 | 18,07 | 18,20 | 17,19 | 17,35 | -3,98% | 8.046,00 |
| 06.10.2025 | 18,00 | 18,60 | 17,99 | 18,07 | -0,11% | 5.097,00 |
| 03.10.2025 | 17,82 | 18,15 | 17,62 | 18,09 | 1,17% | 3.705,00 |
| 02.10.2025 | 18,30 | 18,38 | 17,57 | 17,88 | -2,03% | 5.034,00 |
| 01.10.2025 | 18,31 | 18,31 | 17,84 | 18,25 | -0,60% | 2.245,00 |
| 30.09.2025 | 18,28 | 18,72 | 17,78 | 18,36 | 3,90% | 6.308,00 |
| 29.09.2025 | 18,32 | 18,32 | 17,67 | 17,67 | -3,23% | 2.762,00 |
| 26.09.2025 | 18,44 | 18,44 | 18,10 | 18,26 | -0,27% | 2.901,00 |
| 25.09.2025 | 18,85 | 19,40 | 18,13 | 18,31 | -2,66% | 4.984,00 |
| 24.09.2025 | 18,75 | 19,18 | 18,67 | 18,81 | 4,27% | 8.625,00 |
| 23.09.2025 | 19,02 | 19,02 | 18,04 | 18,04 | -4,30% | 5.873,00 |
| 22.09.2025 | 17,04 | 19,48 | 17,00 | 18,85 | 10,75% | 34.329,00 |
| 19.09.2025 | 16,87 | 17,13 | 16,87 | 17,02 | 1,31% | 751,00 |
| 18.09.2025 | 17,05 | 17,47 | 16,75 | 16,80 | 0,18% | 3.423,00 |
| 17.09.2025 | 17,55 | 17,56 | 16,73 | 16,77 | -0,36% | 5.999,00 |
| 16.09.2025 | 17,11 | 17,21 | 16,82 | 16,83 | -1,75% | 2.965,00 |
| 15.09.2025 | 16,82 | 17,45 | 16,80 | 17,13 | 4,39% | 10.540,00 |
| 12.09.2025 | 16,77 | 16,97 | 16,30 | 16,41 | -2,64% | 10.040,00 |
| 11.09.2025 | 15,93 | 16,86 | 15,93 | 16,86 | 5,87% | 9.816,00 |
| 10.09.2025 | 15,71 | 15,98 | 15,52 | 15,92 | 2,45% | 1.735,00 |
| 09.09.2025 | 15,02 | 15,62 | 14,90 | 15,54 | 3,29% | 5.761,00 |
| 08.09.2025 | 14,75 | 15,15 | 14,67 | 15,05 | 2,28% | 355,00 |
| 05.09.2025 | 13,88 | 14,89 | 13,79 | 14,71 | 5,30% | 10.417,00 |
| 04.09.2025 | 14,10 | 14,10 | 13,97 | 13,97 | -1,96% | 768,00 |
| 03.09.2025 | 14,33 | 14,48 | 14,21 | 14,25 | 0,85% | 1.686,00 |
| 02.09.2025 | 14,14 | 14,15 | 13,80 | 14,13 | -0,07% | 560,00 |
| 01.09.2025 | 13,85 | 14,51 | 13,84 | 14,14 | 2,09% | 773,00 |
| 29.08.2025 | 14,03 | 14,03 | 13,85 | 13,85 | -0,43% | 2.142,00 |
| 28.08.2025 | 13,48 | 13,95 | 13,48 | 13,91 | 3,81% | 696,00 |
| 27.08.2025 | 13,54 | 13,55 | 13,40 | 13,40 | -2,40% | 979,00 |
| 26.08.2025 | 13,52 | 13,73 | 13,46 | 13,73 | 1,55% | 797,00 |
| 25.08.2025 | 13,41 | 13,52 | 13,41 | 13,52 | 0,00% | 4.802,00 |
| 22.08.2025 | 13,48 | 13,52 | 13,41 | 13,52 | 1,20% | 275,00 |
| 21.08.2025 | 13,26 | 13,37 | 13,06 | 13,36 | 1,44% | 3.501,00 |
| 20.08.2025 | 13,03 | 13,17 | 12,68 | 13,17 | 0,00% | 3.335,00 |
| 19.08.2025 | 13,90 | 13,90 | 13,04 | 13,17 | -5,25% | 5.056,00 |
| 18.08.2025 | 13,70 | 13,92 | 13,47 | 13,90 | 1,91% | 1.996,00 |
| 15.08.2025 | 13,98 | 14,01 | 13,46 | 13,64 | -1,94% | 2.099,00 |
| 14.08.2025 | 13,52 | 13,97 | 13,41 | 13,91 | 2,73% | 3.020,00 |
| 13.08.2025 | 14,08 | 14,08 | 13,46 | 13,54 | -4,58% | 3.679,00 |
| 12.08.2025 | 14,00 | 14,27 | 14,00 | 14,19 | 1,87% | 2.268,00 |
| 11.08.2025 | 14,24 | 14,24 | 13,86 | 13,93 | -4,65% | 8.384,00 |
| 08.08.2025 | 14,90 | 14,90 | 14,50 | 14,61 | -1,95% | 4.133,00 |
| 07.08.2025 | 15,24 | 15,29 | 14,87 | 14,90 | -3,87% | 1.497,00 |
| 06.08.2025 | 15,89 | 16,02 | 15,29 | 15,50 | -2,15% | 1.460,00 |
| 05.08.2025 | 15,68 | 16,12 | 15,30 | 15,84 | 4,14% | 3.435,00 |
| 04.08.2025 | 15,22 | 15,26 | 15,10 | 15,21 | 0,53% | 682,00 |
| 01.08.2025 | 15,07 | 15,20 | 14,91 | 15,13 | -1,18% | 3.494,00 |
| 31.07.2025 | 15,73 | 15,73 | 15,31 | 15,31 | -1,54% | 625,00 |
| 30.07.2025 | 15,62 | 15,77 | 15,50 | 15,55 | 1,63% | 935,00 |
| 29.07.2025 | 15,76 | 15,87 | 15,10 | 15,30 | -2,61% | 4.654,00 |
| 28.07.2025 | 16,20 | 16,37 | 15,58 | 15,71 | -2,36% | 5.900,00 |