35,490€
-0,59%
Echtzeit-Aktienkurs MYCRONIC AB SK 1
Bid:
Ask:
Aktienkurse zur MYCRONIC AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 11,15% | - |
| 22.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -9,72% | - |
| 08.11.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 0,17% | - |
| 07.11.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 2,66% | - |
| 05.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -7,24% | - |
| 30.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,59% | - |
| 29.10.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -1,17% | - |
| 28.10.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 1,35% | - |
| 25.10.2024 | 37,02 | 37,02 | 37,02 | 37,02 | 12,45% | - |
| 23.10.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -1,67% | - |
| 22.10.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,30% | - |
| 18.10.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 2,75% | - |
| 17.10.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 1,36% | - |
| 16.10.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -1,95% | - |
| 15.10.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 1,29% | - |
| 09.10.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 1,12% | - |
| 08.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,16% | - |
| 07.10.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -5,25% | - |
| 17.09.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,12% | - |
| 16.09.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 0,85% | - |
| 12.09.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 1,73% | - |
| 11.09.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,44% | - |
| 10.09.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 1,39% | - |
| 09.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,25% | - |
| 06.09.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 0,44% | - |
| 05.09.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -3,18% | - |
| 03.09.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,49% | - |
| 02.09.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -1,20% | - |
| 28.08.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 2,72% | - |
| 27.08.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -0,74% | - |
| 26.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,73% | - |
| 23.08.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -1,50% | - |
| 21.08.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 1,65% | - |
| 20.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,80% | - |
| 19.08.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,75% | - |
| 15.08.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 1,07% | - |
| 14.08.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -0,38% | - |
| 13.08.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,19% | - |
| 12.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,47% | - |
| 09.08.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 3,51% | - |
| 08.08.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -1,69% | - |
| 07.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | - |
| 06.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 05.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,68% | - |
| 02.08.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -3,13% | - |
| 01.08.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -1,11% | - |
| 31.07.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,96% | - |
| 30.07.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,94% | - |
| 29.07.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -1,36% | - |
| 26.07.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,31% | - |
| 25.07.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -5,28% | - |
| 23.07.2024 | 33,82 | 34,12 | 33,82 | 34,12 | 0,00% | - |
| 18.07.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -2,96% | - |
| 17.07.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -1,07% | - |
| 16.07.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -4,97% | - |
| 11.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,65% | - |
| 10.07.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -0,05% | - |
| 09.07.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 5,69% | - |
| 02.07.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -1,57% | - |
| 01.07.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -2,40% | - |
| 28.06.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -5,08% | - |
| 24.06.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -0,57% | - |
| 21.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,62% | - |
| 20.06.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 1,96% | - |
| 17.06.2024 | 38,68 | 38,68 | 38,68 | 38,68 | -0,15% | - |
| 14.06.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -0,62% | - |
| 13.06.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 1,83% | - |
| 12.06.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 5,11% | - |
| 07.06.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -0,92% | - |
| 06.06.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 3,67% | - |
| 05.06.2024 | 35,46 | 35,46 | 35,46 | 35,46 | -1,06% | - |
| 04.06.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -1,70% | - |
| 03.06.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 4,23% | - |
| 31.05.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -1,07% | - |
| 30.05.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,79% | - |
| 29.05.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -1,22% | - |
| 28.05.2024 | 36,08 | 36,08 | 36,08 | 36,08 | 0,22% | - |
| 27.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | - |
| 24.05.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,16% | - |
| 23.05.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 1,40% | - |
| 22.05.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -0,78% | - |
| 21.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 2,51% | - |
| 20.05.2024 | 35,02 | 35,02 | 35,02 | 35,02 | 2,76% | - |
| 17.05.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -2,13% | - |
| 16.05.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 3,14% | - |
| 15.05.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,08% | - |
| 14.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,59% | - |
| 13.05.2024 | 33,94 | 33,94 | 33,94 | 33,94 | 0,41% | - |
| 10.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,44% | - |
| 09.05.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -1,19% | - |
| 08.05.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -0,06% | - |
| 07.05.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,18% | - |
| 06.05.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 2,50% | - |
| 02.05.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 0,61% | - |
| 30.04.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 1,55% | - |
| 29.04.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,43% | - |
| 26.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,55% | - |
| 25.04.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,25% | - |
| 23.04.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 3,69% | - |
| 22.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,51% | - |