35,360€
-0,90%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 17,35 | 17,75 | 17,35 | 17,69 | -0,84% | 78,00 |
| 30.05.2025 | 17,93 | 17,93 | 17,84 | 17,84 | 0,39% | 8,00 |
| 28.05.2025 | 17,78 | 17,78 | 17,77 | 17,77 | 0,00% | 244,00 |
| 27.05.2025 | 17,76 | 17,77 | 17,76 | 17,77 | -0,11% | 8,00 |
| 26.05.2025 | 17,80 | 17,80 | 17,79 | 17,79 | 1,37% | 22,00 |
| 23.05.2025 | 17,92 | 17,92 | 17,49 | 17,55 | -4,05% | 28,00 |
| 20.05.2025 | 18,65 | 18,65 | 18,29 | 18,29 | -0,65% | 140,00 |
| 19.05.2025 | 18,49 | 18,53 | 18,41 | 18,41 | -1,34% | 530,00 |
| 15.05.2025 | 18,73 | 18,73 | 18,66 | 18,66 | -0,43% | 6,00 |
| 12.05.2025 | 18,55 | 18,85 | 18,55 | 18,74 | 6,48% | 22,00 |
| 09.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,40% | 34,00 |
| 08.05.2025 | 17,53 | 17,67 | 17,53 | 17,67 | -1,34% | 378,00 |
| 06.05.2025 | 17,97 | 17,97 | 17,91 | 17,91 | -0,06% | 110,00 |
| 05.05.2025 | 17,95 | 17,97 | 17,92 | 17,92 | -0,33% | 36,00 |
| 02.05.2025 | 17,54 | 17,98 | 17,54 | 17,98 | 6,20% | 2.130,00 |
| 29.04.2025 | 16,94 | 16,94 | 16,93 | 16,93 | -2,08% | 20,00 |
| 28.04.2025 | 16,58 | 17,31 | 16,58 | 17,29 | 4,28% | 248,00 |
| 25.04.2025 | 17,53 | 17,53 | 16,58 | 16,58 | -4,00% | 1.046,00 |
| 24.04.2025 | 17,22 | 17,30 | 17,22 | 17,27 | 1,17% | 406,00 |
| 23.04.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 5,24% | 8,00 |
| 22.04.2025 | 16,84 | 16,84 | 16,08 | 16,22 | -4,81% | 64,00 |
| 17.04.2025 | 16,66 | 17,04 | 16,66 | 17,04 | 1,61% | 14,00 |
| 16.04.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -3,12% | 50,00 |
| 15.04.2025 | 16,89 | 17,32 | 16,89 | 17,31 | 2,85% | 84,00 |
| 14.04.2025 | 16,59 | 16,83 | 16,59 | 16,83 | 4,34% | 492,00 |
| 11.04.2025 | 16,60 | 16,60 | 16,10 | 16,13 | -0,98% | 94,00 |
| 10.04.2025 | 16,63 | 16,68 | 16,29 | 16,29 | 4,49% | 216,00 |
| 09.04.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -6,98% | 4,00 |
| 08.04.2025 | 16,91 | 16,91 | 16,76 | 16,76 | 1,76% | 62,00 |
| 07.04.2025 | 16,70 | 16,87 | 16,00 | 16,47 | -4,19% | 276,00 |
| 04.04.2025 | 18,46 | 18,46 | 17,12 | 17,19 | -9,05% | 670,00 |
| 03.04.2025 | 19,56 | 19,58 | 18,90 | 18,90 | -4,16% | 932,00 |
| 02.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,13% | 2,00 |
| 01.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,86% | 2,00 |
| 28.03.2025 | 19,89 | 19,89 | 19,67 | 19,67 | -2,67% | 12,00 |
| 27.03.2025 | 20,05 | 20,21 | 20,05 | 20,21 | -3,30% | 14,00 |
| 25.03.2025 | 20,76 | 20,94 | 20,76 | 20,90 | 0,72% | 46,00 |
| 24.03.2025 | 20,68 | 20,75 | 20,68 | 20,75 | 1,32% | 458,00 |
| 21.03.2025 | 20,31 | 20,48 | 20,31 | 20,48 | -0,63% | 6,00 |
| 20.03.2025 | 20,61 | 20,61 | 20,61 | 20,61 | -0,63% | 20,00 |
| 19.03.2025 | 20,82 | 20,82 | 20,68 | 20,74 | 3,29% | 1.244,00 |
| 18.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,15% | 20,00 |
| 17.03.2025 | 20,05 | 20,10 | 20,05 | 20,05 | 0,20% | 24,00 |
| 14.03.2025 | 20,01 | 20,01 | 20,01 | 20,01 | 2,04% | 14,00 |
| 13.03.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,87% | 24,00 |
| 12.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,77% | 2,00 |
| 11.03.2025 | 19,22 | 19,41 | 19,02 | 19,40 | 1,52% | 212,00 |
| 10.03.2025 | 19,34 | 19,34 | 18,92 | 19,11 | -2,45% | 496,00 |
| 07.03.2025 | 19,52 | 19,59 | 19,52 | 19,59 | 0,15% | 4,00 |
| 06.03.2025 | 19,99 | 19,99 | 19,56 | 19,56 | -2,20% | 562,00 |
| 05.03.2025 | 19,91 | 20,08 | 19,91 | 20,00 | 1,06% | 344,00 |
| 04.03.2025 | 19,83 | 19,86 | 19,52 | 19,79 | -3,37% | 198,00 |
| 03.03.2025 | 20,40 | 20,51 | 20,32 | 20,48 | 0,89% | 774,00 |
| 28.02.2025 | 20,34 | 20,39 | 20,23 | 20,30 | -1,84% | 304,00 |
| 27.02.2025 | 20,85 | 20,85 | 20,68 | 20,68 | -1,05% | 20,00 |
| 25.02.2025 | 21,02 | 21,02 | 20,90 | 20,90 | -2,70% | 64,00 |
| 24.02.2025 | 21,66 | 21,66 | 21,48 | 21,48 | -2,81% | 22,00 |
| 21.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,32% | 300,00 |
| 20.02.2025 | 22,04 | 22,04 | 22,03 | 22,03 | 0,32% | 12,00 |
| 19.02.2025 | 22,11 | 22,11 | 21,87 | 21,96 | -1,13% | 34,00 |
| 18.02.2025 | 22,49 | 22,49 | 22,19 | 22,21 | 0,27% | 236,00 |
| 17.02.2025 | 22,26 | 22,26 | 22,15 | 22,15 | -0,63% | 34,00 |
| 14.02.2025 | 22,28 | 22,34 | 22,28 | 22,29 | -0,04% | 48,00 |
| 13.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | 312,00 |
| 10.02.2025 | 21,87 | 22,05 | 21,87 | 22,05 | 0,87% | 612,00 |
| 07.02.2025 | 21,49 | 21,86 | 21,49 | 21,86 | 1,49% | 24,00 |
| 06.02.2025 | 19,80 | 21,55 | 19,80 | 21,54 | 9,01% | 882,00 |
| 05.02.2025 | 19,47 | 19,76 | 19,47 | 19,76 | 2,12% | 14,00 |
| 04.02.2025 | 19,18 | 19,57 | 19,18 | 19,35 | 0,05% | 470,00 |
| 03.02.2025 | 19,25 | 19,34 | 19,00 | 19,34 | -0,77% | 22,00 |
| 31.01.2025 | 19,62 | 19,62 | 19,49 | 19,49 | 2,36% | 6,00 |
| 30.01.2025 | 18,72 | 19,04 | 18,72 | 19,04 | 4,16% | 502,00 |
| 28.01.2025 | 18,54 | 18,54 | 18,28 | 18,28 | -0,81% | 270,00 |
| 27.01.2025 | 18,85 | 18,88 | 18,38 | 18,43 | -4,31% | 436,00 |
| 23.01.2025 | 19,38 | 19,38 | 19,26 | 19,26 | -0,36% | 328,00 |
| 22.01.2025 | 18,92 | 19,33 | 18,92 | 19,33 | 2,66% | 254,00 |
| 20.01.2025 | 18,60 | 18,83 | 18,60 | 18,83 | 0,43% | 786,00 |
| 16.01.2025 | 18,50 | 18,75 | 18,46 | 18,75 | 2,35% | 378,00 |
| 15.01.2025 | 17,95 | 18,32 | 17,95 | 18,32 | -0,05% | 8,00 |
| 14.01.2025 | 17,40 | 18,33 | 17,40 | 18,33 | 7,07% | 356,00 |
| 13.01.2025 | 17,31 | 17,31 | 16,75 | 17,12 | -3,22% | 56,00 |
| 09.01.2025 | 17,65 | 17,70 | 17,65 | 17,69 | -3,86% | 16,00 |
| 07.01.2025 | 18,65 | 18,65 | 18,40 | 18,40 | 2,17% | 32,00 |
| 06.01.2025 | 18,06 | 18,06 | 18,01 | 18,01 | 1,29% | 12,00 |
| 03.01.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,45% | 2,00 |
| 02.01.2025 | 17,52 | 17,70 | 17,52 | 17,70 | 0,28% | 12,00 |
| 27.12.2024 | 17,52 | 17,65 | 17,52 | 17,65 | 1,67% | 58,00 |
| 20.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,53% | 188,00 |
| 17.12.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,28% | 2,00 |
| 16.12.2024 | 17,59 | 17,59 | 17,58 | 17,58 | -2,17% | 268,00 |
| 12.12.2024 | 18,22 | 18,22 | 17,89 | 17,97 | -1,32% | 18,00 |
| 11.12.2024 | 17,79 | 18,21 | 17,79 | 18,21 | 1,39% | 64,00 |
| 09.12.2024 | 18,16 | 18,16 | 17,93 | 17,96 | -0,06% | 60,00 |
| 06.12.2024 | 17,97 | 17,97 | 17,97 | 17,97 | 0,39% | 2,00 |
| 05.12.2024 | 17,38 | 17,96 | 17,38 | 17,90 | 3,11% | 90,00 |
| 04.12.2024 | 17,16 | 17,36 | 17,16 | 17,36 | 2,00% | 208,00 |
| 03.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 1,13% | 2,00 |
| 02.12.2024 | 16,59 | 16,88 | 16,59 | 16,83 | 0,36% | 10,00 |
| 29.11.2024 | 16,90 | 16,90 | 16,77 | 16,77 | -2,61% | 56,00 |
| 26.11.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,98% | 44,00 |