33,960€
-0,76%
Echtzeit-Aktienkurs MYCRONIC AB SK 1
Bid:
Ask:
Aktienkurse zur MYCRONIC AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 34,09 | 34,24 | 33,63 | 33,95 | -0,79% | 4,00 |
| 10.05.2024 | 34,22 | 34,22 | 34,22 | 34,22 | 1,48% | 1,00 |
| 09.05.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -0,38% | 3,00 |
| 08.05.2024 | 33,90 | 34,10 | 33,56 | 33,85 | 0,21% | - |
| 07.05.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,26% | 30,00 |
| 06.05.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 3,09% | 1,00 |
| 03.05.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,50% | 2,00 |
| 02.05.2024 | 32,70 | 32,72 | 32,20 | 32,20 | -1,95% | 171,00 |
| 30.04.2024 | 32,80 | 32,84 | 32,80 | 32,84 | -0,30% | 83,00 |
| 29.04.2024 | 32,78 | 32,94 | 32,78 | 32,94 | 0,98% | 154,00 |
| 26.04.2024 | 32,12 | 32,68 | 31,98 | 32,62 | 0,99% | - |
| 25.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,01% | 330,00 |
| 24.04.2024 | 32,40 | 32,85 | 32,21 | 32,63 | 1,02% | - |
| 23.04.2024 | 31,79 | 32,68 | 31,68 | 32,30 | 1,67% | - |
| 22.04.2024 | 32,56 | 32,64 | 31,35 | 31,77 | -1,52% | - |
| 19.04.2024 | 31,44 | 32,34 | 31,44 | 32,26 | 5,56% | 306,00 |
| 18.04.2024 | 30,54 | 30,56 | 30,54 | 30,56 | 0,69% | 42,00 |
| 17.04.2024 | 30,70 | 30,93 | 30,18 | 30,35 | -0,43% | - |
| 16.04.2024 | 30,92 | 30,92 | 30,48 | 30,48 | -2,28% | 455,00 |
| 15.04.2024 | 31,05 | 31,54 | 30,74 | 31,19 | -1,17% | - |
| 12.04.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 1,54% | 447,00 |
| 11.04.2024 | 30,24 | 31,10 | 30,20 | 31,08 | -0,38% | - |
| 10.04.2024 | 31,62 | 31,62 | 30,86 | 31,20 | -3,97% | 604,00 |
| 09.04.2024 | 32,83 | 33,01 | 31,99 | 32,49 | -0,76% | - |
| 08.04.2024 | 32,10 | 32,74 | 32,10 | 32,74 | 2,31% | 94,00 |
| 05.04.2024 | 32,10 | 32,13 | 31,66 | 32,00 | -2,26% | - |
| 04.04.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,61% | 270,00 |
| 03.04.2024 | 31,92 | 32,54 | 31,92 | 32,54 | -0,49% | 289,00 |
| 02.04.2024 | 32,74 | 32,74 | 32,70 | 32,70 | -0,21% | 7,00 |
| 28.03.2024 | 32,73 | 33,05 | 32,53 | 32,77 | -0,33% | - |
| 27.03.2024 | 32,22 | 32,88 | 32,22 | 32,88 | 7,52% | 519,00 |
| 26.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -1,48% | 50,00 |
| 25.03.2024 | 30,78 | 31,04 | 30,78 | 31,04 | 0,88% | 330,00 |
| 22.03.2024 | 30,87 | 31,15 | 30,42 | 30,77 | -0,61% | - |
| 21.03.2024 | 30,71 | 31,36 | 30,56 | 30,96 | 1,14% | - |
| 20.03.2024 | 30,56 | 30,72 | 30,22 | 30,61 | 0,07% | - |
| 19.03.2024 | 30,82 | 30,88 | 30,08 | 30,59 | -1,64% | - |
| 18.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | 40,00 |
| 15.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,93% | 100,00 |
| 14.03.2024 | 31,44 | 31,71 | 31,00 | 31,09 | -1,18% | - |
| 13.03.2024 | 31,22 | 31,75 | 31,10 | 31,46 | 1,03% | - |
| 12.03.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,26% | 60,00 |
| 11.03.2024 | 30,74 | 31,06 | 30,74 | 31,06 | -0,70% | 239,00 |
| 08.03.2024 | 31,14 | 31,28 | 31,14 | 31,28 | -0,19% | 8,00 |
| 07.03.2024 | 31,34 | 31,34 | 31,34 | 31,34 | 2,28% | 100,00 |
| 06.03.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -0,39% | 96,00 |
| 05.03.2024 | 31,56 | 31,56 | 30,76 | 30,76 | -1,41% | 329,00 |
| 04.03.2024 | 30,96 | 31,20 | 30,92 | 31,20 | 2,23% | 191,00 |
| 01.03.2024 | 31,02 | 31,02 | 30,52 | 30,52 | -0,84% | 559,00 |
| 29.02.2024 | 30,46 | 30,78 | 30,46 | 30,78 | 3,36% | 195,00 |
| 28.02.2024 | 29,85 | 30,01 | 29,59 | 29,78 | -0,40% | - |
| 27.02.2024 | 29,92 | 30,16 | 29,47 | 29,90 | -0,30% | - |
| 26.02.2024 | 29,64 | 30,17 | 29,62 | 29,99 | 0,94% | - |
| 23.02.2024 | 29,19 | 29,79 | 28,95 | 29,71 | 1,82% | - |
| 22.02.2024 | 28,89 | 29,73 | 28,58 | 29,18 | 1,43% | - |
| 21.02.2024 | 28,93 | 28,93 | 28,02 | 28,77 | -0,86% | - |
| 20.02.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -3,27% | 270,00 |
| 19.02.2024 | 30,08 | 30,37 | 29,70 | 30,00 | -0,27% | - |
| 16.02.2024 | 29,72 | 30,52 | 29,56 | 30,08 | 1,21% | - |
| 15.02.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,41% | 164,00 |
| 14.02.2024 | 28,91 | 29,60 | 28,63 | 29,60 | 1,30% | - |
| 13.02.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -0,65% | 30,00 |
| 12.02.2024 | 29,01 | 29,68 | 28,78 | 29,41 | 1,38% | - |
| 09.02.2024 | 29,09 | 29,23 | 28,07 | 29,01 | -3,36% | - |
| 08.02.2024 | 29,90 | 30,02 | 29,90 | 30,02 | 8,22% | 500,00 |
| 07.02.2024 | 27,15 | 27,76 | 26,82 | 27,74 | 2,21% | - |
| 06.02.2024 | 26,95 | 27,30 | 26,36 | 27,14 | 0,30% | - |
| 05.02.2024 | 27,08 | 27,08 | 26,98 | 27,06 | 2,11% | 2.137,00 |
| 02.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 3,35% | 300,00 |
| 01.02.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,70% | 3,00 |
| 31.01.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,31% | 25,00 |
| 30.01.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,70% | 194,00 |
| 29.01.2024 | 25,26 | 25,69 | 25,03 | 25,56 | 1,23% | - |
| 26.01.2024 | 25,29 | 25,57 | 24,92 | 25,25 | -0,39% | - |
| 25.01.2024 | 25,24 | 25,62 | 25,05 | 25,35 | 0,44% | - |
| 24.01.2024 | 24,66 | 25,36 | 24,48 | 25,24 | 2,64% | - |
| 23.01.2024 | 24,31 | 24,97 | 24,14 | 24,59 | 1,19% | - |
| 22.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,54% | 206,00 |
| 19.01.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -2,06% | 200,00 |
| 18.01.2024 | 24,35 | 25,20 | 24,33 | 25,20 | 3,53% | - |
| 17.01.2024 | 24,40 | 24,44 | 24,02 | 24,34 | -0,94% | - |
| 16.01.2024 | 24,73 | 25,04 | 24,50 | 24,57 | -1,21% | - |
| 15.01.2024 | 24,98 | 25,23 | 24,76 | 24,87 | -0,24% | - |
| 12.01.2024 | 24,86 | 25,41 | 24,70 | 24,93 | 0,52% | - |
| 11.01.2024 | 24,62 | 25,41 | 24,57 | 24,80 | -0,24% | - |
| 10.01.2024 | 25,18 | 25,18 | 24,48 | 24,86 | -1,58% | 398,00 |
| 09.01.2024 | 25,57 | 25,59 | 25,00 | 25,26 | -1,25% | - |
| 08.01.2024 | 24,11 | 25,62 | 24,02 | 25,58 | 5,92% | - |
| 05.01.2024 | 24,35 | 24,37 | 23,96 | 24,15 | -0,62% | - |
| 04.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,12% | 200,00 |
| 03.01.2024 | 25,49 | 25,51 | 23,64 | 24,03 | -5,69% | - |
| 02.01.2024 | 25,86 | 26,11 | 25,38 | 25,48 | -1,70% | - |
| 29.12.2023 | 26,29 | 26,33 | 25,87 | 25,92 | -1,67% | - |
| 28.12.2023 | 26,36 | 26,36 | 26,36 | 26,36 | 0,92% | 17,00 |
| 27.12.2023 | 26,50 | 26,50 | 26,12 | 26,12 | 0,08% | 680,00 |
| 22.12.2023 | 25,72 | 26,28 | 25,53 | 26,10 | 1,01% | - |
| 21.12.2023 | 26,14 | 26,18 | 25,50 | 25,84 | -0,73% | - |
| 20.12.2023 | 25,94 | 26,34 | 25,67 | 26,03 | 1,52% | - |
| 19.12.2023 | 25,64 | 25,64 | 25,64 | 25,64 | 0,08% | 53,00 |
| 18.12.2023 | 25,62 | 25,62 | 25,62 | 25,62 | 0,91% | 20,00 |