33,590€
-0,80%
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 | 34,94 | 34,94 | 34,36 | 34,36 | 1,48% | 100,00 |
| 24.04.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 0,12% | - |
| 23.04.2025 | 33,20 | 33,82 | 33,20 | 33,82 | 0,54% | 12,00 |
| 22.04.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 1,63% | - |
| 17.04.2025 | 33,18 | 33,18 | 33,10 | 33,10 | -0,30% | - |
| 16.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,26% | - |
| 15.04.2025 | 33,52 | 34,48 | 33,52 | 34,32 | 2,94% | - |
| 14.04.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 0,73% | - |
| 11.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,30% | - |
| 10.04.2025 | 32,96 | 33,00 | 32,96 | 33,00 | 6,45% | 1,00 |
| 09.04.2025 | 32,20 | 32,24 | 30,96 | 31,00 | -6,06% | 13,00 |
| 08.04.2025 | 33,88 | 33,88 | 32,94 | 33,00 | 2,87% | 6,00 |
| 07.04.2025 | 31,68 | 32,08 | 31,68 | 32,08 | -6,64% | 7,00 |
| 04.04.2025 | 37,56 | 37,56 | 34,36 | 34,36 | -12,88% | 8,00 |
| 03.04.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -1,10% | - |
| 02.04.2025 | 39,32 | 39,88 | 39,32 | 39,88 | 2,89% | - |
| 01.04.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 2,05% | - |
| 31.03.2025 | 39,42 | 39,44 | 37,98 | 37,98 | -4,33% | - |
| 28.03.2025 | 40,22 | 40,22 | 39,70 | 39,70 | -0,80% | 5,00 |
| 27.03.2025 | 40,54 | 40,54 | 40,02 | 40,02 | -3,98% | - |
| 26.03.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,77% | - |
| 25.03.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -0,19% | - |
| 24.03.2025 | 41,24 | 41,44 | 41,24 | 41,44 | 1,27% | - |
| 21.03.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,58% | - |
| 20.03.2025 | 41,40 | 41,40 | 41,16 | 41,16 | -0,19% | 20,00 |
| 19.03.2025 | 40,14 | 41,24 | 40,14 | 41,24 | 2,13% | - |
| 18.03.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 1,05% | - |
| 17.03.2025 | 39,76 | 39,96 | 39,76 | 39,96 | 3,90% | - |
| 14.03.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -0,93% | - |
| 13.03.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,26% | - |
| 12.03.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -0,36% | - |
| 10.03.2025 | 38,98 | 39,00 | 38,38 | 38,86 | -0,46% | 5,00 |
| 07.03.2025 | 38,94 | 39,04 | 38,94 | 39,04 | -2,89% | 1,00 |
| 06.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,57% | - |
| 05.03.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -0,35% | - |
| 04.03.2025 | 40,74 | 40,74 | 39,72 | 39,72 | -1,78% | - |
| 03.03.2025 | 40,96 | 40,96 | 40,22 | 40,44 | -1,08% | - |
| 28.02.2025 | 40,80 | 40,88 | 40,80 | 40,88 | -1,83% | 1,00 |
| 27.02.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -1,00% | - |
| 26.02.2025 | 42,06 | 42,06 | 42,06 | 42,06 | 0,48% | - |
| 25.02.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -1,69% | - |
| 24.02.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -1,30% | - |
| 21.02.2025 | 44,02 | 44,02 | 43,14 | 43,14 | -1,87% | 1,00 |
| 20.02.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -0,18% | - |
| 19.02.2025 | 44,04 | 44,04 | 44,04 | 44,04 | -1,56% | - |
| 18.02.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 1,22% | - |
| 17.02.2025 | 44,50 | 44,50 | 44,20 | 44,20 | -0,76% | 1.095,00 |
| 14.02.2025 | 44,54 | 44,54 | 44,54 | 44,54 | 1,41% | - |
| 13.02.2025 | 44,46 | 44,46 | 43,92 | 43,92 | -2,01% | - |
| 12.02.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,49% | - |
| 11.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,43% | - |
| 10.02.2025 | 43,56 | 43,56 | 43,54 | 43,54 | 1,16% | - |
| 07.02.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 4,98% | - |
| 06.02.2025 | 40,10 | 41,00 | 40,10 | 41,00 | 5,29% | 60,00 |
| 05.02.2025 | 38,88 | 38,94 | 38,88 | 38,94 | 0,21% | - |
| 04.02.2025 | 38,16 | 38,86 | 38,16 | 38,86 | 0,36% | - |
| 03.02.2025 | 38,34 | 38,72 | 38,34 | 38,72 | 2,38% | 1,00 |
| 31.01.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 1,39% | - |
| 30.01.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,36% | - |
| 29.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | - |
| 28.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,27% | - |
| 27.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,56% | - |
| 24.01.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 1,58% | - |
| 23.01.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 0,64% | - |
| 22.01.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 2,17% | - |
| 21.01.2025 | 37,44 | 37,44 | 36,92 | 36,92 | -1,44% | - |
| 20.01.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,52% | - |
| 17.01.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 2,92% | - |
| 16.01.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 3,70% | - |
| 15.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -2,36% | - |
| 14.01.2025 | 34,16 | 36,50 | 34,16 | 36,50 | 9,28% | 612,00 |
| 13.01.2025 | 34,22 | 34,22 | 33,40 | 33,40 | -5,86% | 12,00 |
| 10.01.2025 | 35,32 | 35,48 | 35,32 | 35,48 | -1,50% | - |
| 09.01.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -3,22% | - |
| 08.01.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 0,76% | - |
| 07.01.2025 | 35,88 | 36,94 | 35,88 | 36,94 | 4,17% | - |
| 06.01.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,80% | - |
| 03.01.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 1,03% | - |
| 02.01.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 0,00% | - |
| 30.12.2024 | 35,10 | 35,10 | 34,82 | 34,82 | -0,40% | 1,00 |
| 27.12.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 1,22% | - |
| 23.12.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -0,46% | - |
| 20.12.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -1,03% | - |
| 19.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 0,46% | - |
| 18.12.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,80% | - |
| 17.12.2024 | 35,34 | 35,34 | 35,18 | 35,18 | 0,00% | - |
| 16.12.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -1,51% | - |
| 13.12.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -1,49% | - |
| 12.12.2024 | 36,30 | 36,30 | 36,26 | 36,26 | 1,80% | - |
| 11.12.2024 | 35,44 | 35,62 | 35,44 | 35,62 | -0,39% | - |
| 10.12.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -0,39% | - |
| 09.12.2024 | 35,88 | 35,90 | 35,88 | 35,90 | 0,45% | - |
| 06.12.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,22% | - |
| 05.12.2024 | 34,64 | 35,82 | 34,64 | 35,82 | 5,11% | - |
| 04.12.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 0,41% | - |
| 03.12.2024 | 34,02 | 34,02 | 33,94 | 33,94 | 0,30% | - |
| 02.12.2024 | 32,90 | 33,84 | 32,90 | 33,84 | 0,95% | 12,00 |
| 29.11.2024 | 33,56 | 33,56 | 33,52 | 33,52 | 0,24% | - |
| 28.11.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -1,65% | - |
| 27.11.2024 | 34,28 | 34,28 | 34,00 | 34,00 | -1,05% | - |