33,250€
-3,73%
Echtzeit-Aktienkurs MYCRONIC AB SK 1
Bid:
Ask:
Aktienkurse zur MYCRONIC AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,06 | 35,06 | 33,16 | 33,16 | -4,00% | 523,00 |
| 24.04.2025 | 34,44 | 34,60 | 34,44 | 34,54 | 1,17% | 203,00 |
| 23.04.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 5,24% | 4,00 |
| 22.04.2025 | 33,68 | 33,68 | 32,16 | 32,44 | -4,81% | 32,00 |
| 17.04.2025 | 33,32 | 34,08 | 33,32 | 34,08 | 1,61% | 7,00 |
| 16.04.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -3,12% | 25,00 |
| 15.04.2025 | 33,78 | 34,64 | 33,78 | 34,62 | 2,85% | 42,00 |
| 14.04.2025 | 33,18 | 33,66 | 33,18 | 33,66 | 4,34% | 246,00 |
| 11.04.2025 | 33,20 | 33,20 | 32,20 | 32,26 | -0,98% | 47,00 |
| 10.04.2025 | 33,26 | 33,36 | 32,58 | 32,58 | 4,49% | 108,00 |
| 09.04.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -6,98% | 2,00 |
| 08.04.2025 | 33,82 | 33,82 | 33,52 | 33,52 | 1,76% | 31,00 |
| 07.04.2025 | 33,40 | 33,66 | 32,00 | 32,94 | -4,19% | 138,00 |
| 04.04.2025 | 36,92 | 36,92 | 34,24 | 34,38 | -9,05% | 335,00 |
| 03.04.2025 | 39,12 | 39,16 | 37,80 | 37,80 | -4,16% | 466,00 |
| 02.04.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 1,13% | 1,00 |
| 01.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,28% | 1,00 |
| 31.03.2025 | 39,52 | 39,62 | 38,05 | 38,89 | -1,14% | - |
| 28.03.2025 | 39,78 | 39,78 | 39,34 | 39,34 | -2,67% | 6,00 |
| 27.03.2025 | 40,10 | 40,42 | 40,10 | 40,42 | -0,91% | 7,00 |
| 26.03.2025 | 41,77 | 42,19 | 40,59 | 40,79 | -2,42% | - |
| 25.03.2025 | 41,52 | 41,88 | 41,52 | 41,80 | 0,72% | 23,00 |
| 24.03.2025 | 41,36 | 41,50 | 41,36 | 41,50 | 1,32% | 229,00 |
| 21.03.2025 | 40,62 | 40,96 | 40,62 | 40,96 | -0,63% | 3,00 |
| 20.03.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -0,63% | 10,00 |
| 19.03.2025 | 41,64 | 41,64 | 41,36 | 41,48 | 3,29% | 622,00 |
| 18.03.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 0,15% | 10,00 |
| 17.03.2025 | 40,10 | 40,20 | 40,10 | 40,10 | 0,20% | 12,00 |
| 14.03.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 2,04% | 7,00 |
| 13.03.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 1,87% | 12,00 |
| 12.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,77% | 1,00 |
| 11.03.2025 | 38,44 | 38,82 | 38,04 | 38,80 | 1,52% | 106,00 |
| 10.03.2025 | 38,68 | 38,68 | 37,84 | 38,22 | -2,45% | 248,00 |
| 07.03.2025 | 39,04 | 39,18 | 39,04 | 39,18 | 0,15% | 2,00 |
| 06.03.2025 | 39,98 | 39,98 | 39,12 | 39,12 | -2,20% | 281,00 |
| 05.03.2025 | 39,82 | 40,16 | 39,82 | 40,00 | 1,06% | 172,00 |
| 04.03.2025 | 39,66 | 39,72 | 39,04 | 39,58 | -3,37% | 99,00 |
| 03.03.2025 | 40,80 | 41,02 | 40,64 | 40,96 | 0,89% | 387,00 |
| 28.02.2025 | 40,68 | 40,78 | 40,46 | 40,60 | -1,84% | 152,00 |
| 27.02.2025 | 41,70 | 41,70 | 41,36 | 41,36 | -1,19% | 10,00 |
| 26.02.2025 | 42,02 | 42,57 | 41,78 | 41,86 | 0,14% | - |
| 25.02.2025 | 42,04 | 42,04 | 41,80 | 41,80 | -2,70% | 32,00 |
| 24.02.2025 | 43,32 | 43,32 | 42,96 | 42,96 | -2,81% | 11,00 |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,32% | 150,00 |
| 20.02.2025 | 44,08 | 44,08 | 44,06 | 44,06 | 0,32% | 6,00 |
| 19.02.2025 | 44,22 | 44,22 | 43,74 | 43,92 | -1,13% | 17,00 |
| 18.02.2025 | 44,98 | 44,98 | 44,38 | 44,42 | 0,27% | 118,00 |
| 17.02.2025 | 44,52 | 44,52 | 44,30 | 44,30 | -0,63% | 17,00 |
| 14.02.2025 | 44,56 | 44,68 | 44,56 | 44,58 | -0,04% | 24,00 |
| 13.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,36% | 156,00 |
| 12.02.2025 | 44,93 | 44,93 | 43,79 | 44,44 | -1,07% | - |
| 11.02.2025 | 44,67 | 45,15 | 44,41 | 44,92 | 1,86% | - |
| 10.02.2025 | 43,74 | 44,10 | 43,74 | 44,10 | 0,87% | 306,00 |
| 07.02.2025 | 42,98 | 43,72 | 42,98 | 43,72 | 1,49% | 12,00 |
| 06.02.2025 | 39,60 | 43,10 | 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% | - |