43,090€
9,03%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 39,66 | 43,35 | 39,60 | 43,08 | 9,01% | 441,00 |
| 05.02.2025 | 38,94 | 39,52 | 38,94 | 39,52 | 2,12% | 7,00 |
| 04.02.2025 | 38,36 | 39,14 | 38,36 | 38,70 | 0,05% | 235,00 |
| 03.02.2025 | 38,50 | 38,68 | 38,00 | 38,68 | -0,77% | 11,00 |
| 31.01.2025 | 39,24 | 39,24 | 38,98 | 38,98 | 2,36% | 3,00 |
| 30.01.2025 | 37,44 | 38,08 | 37,44 | 38,08 | 2,15% | 251,00 |
| 29.01.2025 | 36,71 | 37,41 | 36,63 | 37,28 | 1,97% | - |
| 28.01.2025 | 37,08 | 37,08 | 36,56 | 36,56 | -0,81% | 135,00 |
| 27.01.2025 | 37,70 | 37,76 | 36,76 | 36,86 | -4,41% | 218,00 |
| 24.01.2025 | 38,64 | 38,98 | 38,47 | 38,56 | 0,10% | - |
| 23.01.2025 | 38,76 | 38,76 | 38,52 | 38,52 | -0,36% | 164,00 |
| 22.01.2025 | 37,84 | 38,66 | 37,84 | 38,66 | 2,30% | 127,00 |
| 21.01.2025 | 37,55 | 37,80 | 36,87 | 37,79 | 0,35% | - |
| 20.01.2025 | 37,20 | 37,66 | 37,20 | 37,66 | 0,35% | 393,00 |
| 17.01.2025 | 37,48 | 38,17 | 37,22 | 37,53 | 0,08% | - |
| 16.01.2025 | 37,00 | 37,50 | 36,92 | 37,50 | 2,35% | 189,00 |
| 15.01.2025 | 35,90 | 36,64 | 35,90 | 36,64 | -0,05% | 4,00 |
| 14.01.2025 | 34,80 | 36,66 | 34,80 | 36,66 | 7,07% | 178,00 |
| 13.01.2025 | 34,62 | 34,62 | 33,50 | 34,24 | -1,44% | 28,00 |
| 10.01.2025 | 35,41 | 35,70 | 34,62 | 34,74 | -1,81% | - |
| 09.01.2025 | 35,30 | 35,40 | 35,30 | 35,38 | -2,27% | 8,00 |
| 08.01.2025 | 36,67 | 37,55 | 36,05 | 36,20 | -1,63% | - |
| 07.01.2025 | 37,30 | 37,30 | 36,80 | 36,80 | 2,17% | 16,00 |
| 06.01.2025 | 36,12 | 36,12 | 36,02 | 36,02 | 1,29% | 6,00 |
| 03.01.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,45% | 1,00 |
| 02.01.2025 | 35,04 | 35,40 | 35,04 | 35,40 | 2,19% | 6,00 |
| 30.12.2024 | 34,97 | 34,99 | 34,54 | 34,64 | -1,87% | - |
| 27.12.2024 | 35,04 | 35,30 | 35,04 | 35,30 | 0,40% | 29,00 |
| 23.12.2024 | 34,69 | 35,24 | 34,36 | 35,16 | 1,27% | - |
| 20.12.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,17% | 94,00 |
| 19.12.2024 | 35,47 | 35,49 | 34,66 | 34,78 | -2,14% | - |
| 18.12.2024 | 35,01 | 35,98 | 34,96 | 35,54 | 0,79% | - |
| 17.12.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 0,28% | 1,00 |
| 16.12.2024 | 35,18 | 35,18 | 35,16 | 35,16 | -0,73% | 134,00 |
| 13.12.2024 | 35,83 | 35,91 | 35,20 | 35,42 | -1,45% | - |
| 12.12.2024 | 36,44 | 36,44 | 35,78 | 35,94 | -1,32% | 9,00 |
| 11.12.2024 | 35,58 | 36,42 | 35,58 | 36,42 | 2,13% | 32,00 |
| 10.12.2024 | 35,84 | 36,12 | 35,58 | 35,66 | -0,72% | - |
| 09.12.2024 | 36,32 | 36,32 | 35,86 | 35,92 | -0,06% | 30,00 |
| 06.12.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,39% | 1,00 |
| 05.12.2024 | 34,76 | 35,92 | 34,76 | 35,80 | 3,11% | 45,00 |
| 04.12.2024 | 34,32 | 34,72 | 34,32 | 34,72 | 2,00% | 104,00 |
| 03.12.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 1,13% | 1,00 |
| 02.12.2024 | 33,18 | 33,76 | 33,18 | 33,66 | 0,36% | 5,00 |
| 29.11.2024 | 33,80 | 33,80 | 33,54 | 33,54 | -0,18% | 28,00 |
| 28.11.2024 | 33,35 | 33,91 | 33,33 | 33,60 | 1,02% | - |
| 27.11.2024 | 34,38 | 34,46 | 33,02 | 33,26 | -3,43% | - |
| 26.11.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -0,98% | 22,00 |
| 25.11.2024 | 34,48 | 34,78 | 34,42 | 34,78 | 3,33% | 33,00 |
| 22.11.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 1,45% | 1,00 |
| 21.11.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,24% | 1,00 |
| 20.11.2024 | 33,60 | 33,60 | 32,90 | 33,26 | 0,24% | 208,00 |
| 19.11.2024 | 33,12 | 33,18 | 33,06 | 33,18 | -0,18% | 104,00 |
| 18.11.2024 | 33,98 | 34,06 | 33,24 | 33,24 | -5,08% | 82,00 |
| 15.11.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,85% | 3,00 |
| 14.11.2024 | 35,44 | 35,80 | 35,44 | 35,68 | 0,39% | 13,00 |
| 13.11.2024 | 36,03 | 36,66 | 35,29 | 35,54 | -1,82% | - |
| 12.11.2024 | 35,58 | 36,38 | 35,56 | 36,20 | 0,39% | - |
| 11.11.2024 | 35,48 | 36,06 | 35,48 | 36,06 | 1,61% | 103,00 |
| 08.11.2024 | 35,81 | 36,14 | 35,32 | 35,49 | -0,76% | - |
| 07.11.2024 | 35,18 | 35,76 | 35,18 | 35,76 | 2,58% | 16,00 |
| 06.11.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 1,51% | 1,00 |
| 05.11.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -2,33% | 20,00 |
| 04.11.2024 | 35,30 | 35,30 | 35,16 | 35,16 | -0,11% | 2,00 |
| 01.11.2024 | 35,44 | 35,52 | 35,20 | 35,20 | -0,17% | 15,00 |
| 31.10.2024 | 35,34 | 35,34 | 35,26 | 35,26 | -5,72% | 4,00 |
| 30.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 1,00 |
| 29.10.2024 | 37,40 | 37,60 | 37,40 | 37,60 | 1,40% | 26,00 |
| 28.10.2024 | 37,42 | 37,70 | 37,08 | 37,08 | -0,80% | 369,00 |
| 25.10.2024 | 36,16 | 37,50 | 36,16 | 37,38 | 3,32% | 61,00 |
| 24.10.2024 | 32,34 | 38,34 | 32,34 | 36,18 | 11,60% | 2.308,00 |
| 23.10.2024 | 33,51 | 33,64 | 32,35 | 32,42 | -3,74% | - |
| 22.10.2024 | 33,54 | 33,68 | 33,54 | 33,68 | 1,20% | 13,00 |
| 21.10.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -0,36% | 1,00 |
| 18.10.2024 | 33,17 | 33,80 | 33,05 | 33,40 | 0,97% | - |
| 17.10.2024 | 32,90 | 33,08 | 32,90 | 33,08 | 2,10% | 331,00 |
| 16.10.2024 | 32,54 | 32,54 | 32,40 | 32,40 | -1,52% | 3,00 |
| 15.10.2024 | 33,94 | 33,94 | 32,90 | 32,90 | -0,54% | 4,00 |
| 14.10.2024 | 32,92 | 33,08 | 32,92 | 33,08 | 0,12% | 3,00 |
| 11.10.2024 | 32,60 | 33,04 | 32,60 | 33,04 | 0,43% | 40,00 |
| 10.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,42% | 1,00 |
| 09.10.2024 | 32,59 | 33,04 | 32,47 | 33,04 | 1,47% | - |
| 08.10.2024 | 31,80 | 32,56 | 31,56 | 32,56 | 1,18% | 40,00 |
| 07.10.2024 | 34,14 | 34,14 | 31,40 | 32,18 | -6,13% | 330,00 |
| 04.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,00% | 1,00 |
| 03.10.2024 | 34,57 | 34,75 | 34,19 | 34,28 | -1,21% | - |
| 02.10.2024 | 34,20 | 34,70 | 33,98 | 34,70 | -1,31% | 3,00 |
| 01.10.2024 | 34,96 | 35,16 | 34,96 | 35,16 | 0,51% | 6,00 |
| 30.09.2024 | 35,11 | 35,44 | 34,83 | 34,98 | 0,06% | - |
| 27.09.2024 | 35,11 | 35,48 | 34,77 | 34,96 | -1,35% | - |
| 26.09.2024 | 34,80 | 35,44 | 34,80 | 35,44 | 5,29% | 20,00 |
| 25.09.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,36% | 343,00 |
| 24.09.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -0,65% | 11,00 |
| 23.09.2024 | 33,76 | 33,76 | 33,76 | 33,76 | -2,43% | 1,00 |
| 20.09.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,92% | 1,00 |
| 19.09.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 4,24% | 1,00 |
| 18.09.2024 | 33,26 | 33,50 | 33,26 | 33,50 | 1,03% | 105,00 |
| 17.09.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -1,19% | 15,00 |
| 16.09.2024 | 34,10 | 34,10 | 33,56 | 33,56 | -1,47% | 6,00 |
| 13.09.2024 | 33,50 | 34,13 | 33,37 | 34,06 | 4,35% | - |