24,170€
-8,31%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 26,44 | 26,48 | 23,60 | 24,20 | -8,19% | 30.472,00 |
| 29.05.2025 | 26,98 | 27,18 | 26,20 | 26,36 | -1,49% | 11.094,00 |
| 28.05.2025 | 26,22 | 26,88 | 25,52 | 26,76 | 2,14% | 18.917,00 |
| 27.05.2025 | 27,30 | 27,30 | 25,04 | 26,20 | -4,73% | 54.922,00 |
| 26.05.2025 | 23,30 | 28,20 | 23,12 | 27,50 | 20,19% | 100.600,00 |
| 23.05.2025 | 22,68 | 23,18 | 22,10 | 22,88 | 1,06% | 36.206,00 |
| 22.05.2025 | 23,98 | 24,00 | 22,50 | 22,64 | -6,06% | 39.392,00 |
| 21.05.2025 | 22,48 | 25,98 | 22,48 | 24,10 | 11,57% | 22.115,00 |
| 20.05.2025 | 21,29 | 21,67 | 20,78 | 21,60 | 1,22% | - |
| 19.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,28% | 124,00 |
| 16.05.2025 | 21,17 | 21,87 | 20,69 | 21,07 | -1,54% | - |
| 15.05.2025 | 21,38 | 21,40 | 21,38 | 21,40 | 2,49% | 75,00 |
| 14.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 3,78% | 15,00 |
| 13.05.2025 | 20,42 | 20,42 | 20,12 | 20,12 | -4,55% | 200,00 |
| 12.05.2025 | 21,62 | 21,62 | 20,92 | 21,08 | -2,86% | 180,00 |
| 09.05.2025 | 21,58 | 21,82 | 21,54 | 21,70 | 0,28% | 293,00 |
| 08.05.2025 | 22,14 | 22,14 | 21,52 | 21,64 | -4,50% | 169,00 |
| 07.05.2025 | 24,10 | 24,26 | 22,66 | 22,66 | -5,66% | 826,00 |
| 06.05.2025 | 24,10 | 24,10 | 24,02 | 24,02 | 0,92% | 586,00 |
| 05.05.2025 | 24,42 | 24,42 | 23,80 | 23,80 | -1,98% | 245,00 |
| 02.05.2025 | 22,74 | 24,28 | 22,74 | 24,28 | 1,51% | 771,00 |
| 30.04.2025 | 23,66 | 23,92 | 23,60 | 23,92 | 6,69% | 1.081,00 |
| 29.04.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -3,11% | 5,00 |
| 28.04.2025 | 23,70 | 23,70 | 23,14 | 23,14 | -0,86% | 142,00 |
| 25.04.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 1,79% | 90,00 |
| 24.04.2025 | 22,25 | 22,93 | 21,89 | 22,93 | 2,92% | - |
| 23.04.2025 | 23,26 | 23,26 | 22,22 | 22,28 | -3,47% | 165,00 |
| 22.04.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 10,85% | 140,00 |
| 17.04.2025 | 20,80 | 20,88 | 20,80 | 20,82 | -1,61% | 357,00 |
| 16.04.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 2,12% | 700,00 |
| 15.04.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 5,18% | 170,00 |
| 14.04.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 2,60% | 280,00 |
| 11.04.2025 | 19,52 | 19,52 | 19,00 | 19,20 | -1,16% | 712,00 |
| 10.04.2025 | 19,48 | 20,07 | 18,79 | 19,43 | -1,60% | - |
| 09.04.2025 | 18,00 | 19,74 | 18,00 | 19,74 | 8,91% | 33,00 |
| 08.04.2025 | 17,85 | 18,90 | 17,64 | 18,13 | 8,86% | - |
| 07.04.2025 | 16,72 | 16,72 | 16,57 | 16,65 | -4,97% | 146,00 |
| 04.04.2025 | 18,46 | 18,46 | 17,26 | 17,52 | -14,74% | 184,00 |
| 03.04.2025 | 20,35 | 20,55 | 20,35 | 20,55 | 6,70% | 340,00 |
| 02.04.2025 | 19,60 | 19,60 | 19,26 | 19,26 | 0,94% | 56,00 |
| 01.04.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -0,31% | 1,00 |
| 31.03.2025 | 19,12 | 19,14 | 19,12 | 19,14 | -0,21% | 403,00 |
| 28.03.2025 | 19,00 | 19,18 | 19,00 | 19,18 | -1,34% | 114,00 |
| 27.03.2025 | 19,43 | 19,75 | 19,15 | 19,44 | -0,72% | - |
| 26.03.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,14% | 150,00 |
| 25.03.2025 | 19,12 | 19,36 | 19,12 | 19,36 | 1,41% | 47,00 |
| 24.03.2025 | 19,22 | 19,67 | 19,03 | 19,09 | 2,63% | - |
| 21.03.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,69% | 28,00 |
| 20.03.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 4,42% | 245,00 |
| 19.03.2025 | 18,18 | 18,20 | 18,02 | 18,12 | -3,92% | 2.963,00 |
| 18.03.2025 | 18,70 | 19,06 | 18,50 | 18,86 | -2,88% | 580,00 |
| 17.03.2025 | 19,96 | 19,96 | 19,34 | 19,42 | -4,69% | 398,00 |
| 14.03.2025 | 19,83 | 21,08 | 19,40 | 20,38 | 3,32% | - |
| 13.03.2025 | 20,15 | 20,95 | 19,34 | 19,72 | -1,65% | 2.840,00 |
| 12.03.2025 | 20,20 | 20,20 | 19,82 | 20,05 | -8,66% | 1.635,00 |
| 11.03.2025 | 21,00 | 21,95 | 20,90 | 21,95 | 12,33% | 1.548,00 |
| 10.03.2025 | 20,45 | 20,50 | 19,54 | 19,54 | -2,30% | 740,00 |
| 07.03.2025 | 21,75 | 21,75 | 20,00 | 20,00 | -2,44% | 729,00 |
| 06.03.2025 | 21,00 | 21,20 | 20,50 | 20,50 | -1,91% | 705,00 |
| 05.03.2025 | 19,02 | 20,90 | 19,02 | 20,90 | 10,23% | 288,00 |
| 04.03.2025 | 17,98 | 19,04 | 17,86 | 18,96 | 4,29% | 1.318,00 |
| 03.03.2025 | 16,74 | 18,18 | 16,74 | 18,18 | 11,40% | 1.710,00 |
| 28.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,75% | 10,00 |
| 27.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,93% | 50,00 |
| 26.02.2025 | 15,60 | 16,37 | 15,25 | 16,19 | 8,08% | - |
| 25.02.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,00% | 140,00 |
| 24.02.2025 | 15,00 | 15,00 | 14,98 | 14,98 | -0,73% | 460,00 |
| 21.02.2025 | 15,07 | 15,97 | 15,03 | 15,09 | -0,46% | - |
| 20.02.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 0,40% | 300,00 |
| 19.02.2025 | 15,08 | 15,10 | 15,08 | 15,10 | 2,17% | 1.600,00 |
| 18.02.2025 | 15,36 | 15,36 | 14,18 | 14,78 | -1,99% | 771,00 |
| 17.02.2025 | 14,16 | 15,08 | 14,00 | 15,08 | 13,98% | 606,00 |
| 14.02.2025 | 12,98 | 13,27 | 12,79 | 13,23 | 6,52% | - |
| 13.02.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -7,17% | 80,00 |
| 12.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | 200,00 |
| 11.02.2025 | 14,35 | 14,51 | 13,37 | 13,48 | -6,00% | - |
| 10.02.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 3,61% | 200,00 |
| 07.02.2025 | 12,96 | 13,84 | 12,96 | 13,84 | 9,49% | 2.078,00 |
| 06.02.2025 | 11,30 | 12,64 | 11,30 | 12,64 | 11,96% | 1.680,00 |
| 05.02.2025 | 11,01 | 11,29 | 10,95 | 11,29 | 2,17% | - |
| 04.02.2025 | 11,17 | 11,21 | 10,86 | 11,05 | -0,90% | - |
| 03.02.2025 | 10,89 | 11,23 | 10,77 | 11,15 | -0,09% | - |
| 31.01.2025 | 11,24 | 11,24 | 11,16 | 11,16 | 0,45% | 340,00 |
| 30.01.2025 | 11,22 | 11,49 | 11,09 | 11,11 | -0,71% | - |
| 29.01.2025 | 11,33 | 11,43 | 11,15 | 11,19 | -0,53% | - |
| 28.01.2025 | 11,21 | 11,25 | 11,03 | 11,25 | 0,00% | - |
| 27.01.2025 | 11,19 | 11,31 | 11,05 | 11,25 | -0,53% | - |
| 24.01.2025 | 11,39 | 11,49 | 11,15 | 11,31 | -0,26% | - |
| 23.01.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | 882,00 |
| 22.01.2025 | 10,99 | 11,33 | 10,97 | 11,18 | 1,73% | - |
| 21.01.2025 | 10,83 | 11,09 | 10,53 | 10,99 | -2,57% | - |
| 20.01.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,62% | 300,00 |
| 17.01.2025 | 11,97 | 11,99 | 11,21 | 11,21 | -6,11% | - |
| 16.01.2025 | 11,93 | 12,09 | 11,81 | 11,94 | 0,34% | - |
| 15.01.2025 | 11,55 | 11,93 | 11,47 | 11,90 | 3,21% | - |
| 14.01.2025 | 11,19 | 11,67 | 11,06 | 11,53 | 2,40% | - |
| 13.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,62% | 40,00 |
| 10.01.2025 | 11,61 | 11,63 | 11,23 | 11,33 | -2,83% | - |
| 09.01.2025 | 11,56 | 11,66 | 11,56 | 11,66 | 6,97% | 340,00 |
| 08.01.2025 | 11,06 | 11,09 | 10,77 | 10,90 | -1,27% | - |