39,120€
0,82%
Echtzeit-Aktienkurs MYCRONIC AB SK 1
Bid:
Ask:
Aktienkurse zur MYCRONIC AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 38,74 | 39,37 | 38,16 | 38,45 | -0,83% | - |
| 12.03.2025 | 38,88 | 39,19 | 38,38 | 38,77 | -0,13% | - |
| 11.03.2025 | 38,70 | 39,10 | 37,99 | 38,82 | 1,33% | - |
| 10.03.2025 | 39,15 | 39,66 | 37,82 | 38,31 | -2,47% | - |
| 07.03.2025 | 38,72 | 39,33 | 38,69 | 39,28 | 1,11% | - |
| 06.03.2025 | 40,04 | 40,57 | 38,77 | 38,85 | -3,14% | 124,00 |
| 05.03.2025 | 38,84 | 40,50 | 38,80 | 40,11 | 3,00% | - |
| 04.03.2025 | 41,23 | 41,23 | 38,59 | 38,94 | -5,49% | - |
| 03.03.2025 | 40,63 | 41,20 | 40,26 | 41,20 | 0,71% | - |
| 28.02.2025 | 41,32 | 41,41 | 40,45 | 40,91 | -1,23% | - |
| 27.02.2025 | 42,23 | 42,23 | 41,03 | 41,42 | -1,71% | - |
| 26.02.2025 | 41,63 | 42,57 | 41,61 | 42,14 | 1,37% | - |
| 25.02.2025 | 42,25 | 42,41 | 41,39 | 41,57 | -1,54% | - |
| 24.02.2025 | 43,00 | 43,23 | 41,97 | 42,22 | -2,36% | - |
| 21.02.2025 | 43,81 | 44,35 | 42,97 | 43,24 | -1,26% | - |
| 20.02.2025 | 44,01 | 44,43 | 43,64 | 43,79 | 0,16% | - |
| 19.02.2025 | 44,35 | 44,64 | 43,54 | 43,72 | -1,00% | - |
| 18.02.2025 | 44,59 | 44,68 | 43,98 | 44,16 | -0,61% | 30,00 |
| 17.02.2025 | 44,57 | 44,85 | 44,34 | 44,43 | -0,85% | - |
| 14.02.2025 | 44,82 | 45,02 | 44,41 | 44,81 | 0,09% | - |
| 13.02.2025 | 44,21 | 44,86 | 43,75 | 44,77 | 1,43% | - |
| 12.02.2025 | 44,62 | 44,84 | 43,55 | 44,14 | -1,08% | - |
| 11.02.2025 | 44,33 | 45,14 | 44,32 | 44,62 | 0,47% | - |
| 10.02.2025 | 43,37 | 44,48 | 43,36 | 44,41 | 2,52% | 150,00 |
| 07.02.2025 | 42,93 | 43,95 | 42,65 | 43,32 | -0,02% | - |
| 06.02.2025 | 39,40 | 43,36 | 39,40 | 43,33 | 9,39% | - |
| 05.02.2025 | 39,27 | 39,81 | 38,76 | 39,61 | 0,71% | - |
| 04.02.2025 | 38,58 | 39,63 | 38,49 | 39,33 | 1,68% | 200,00 |
| 03.02.2025 | 39,13 | 39,16 | 37,69 | 38,68 | -1,53% | - |
| 31.01.2025 | 37,69 | 39,30 | 37,69 | 39,28 | 3,61% | - |
| 30.01.2025 | 37,11 | 38,31 | 37,11 | 37,91 | 2,32% | - |
| 29.01.2025 | 36,39 | 37,41 | 36,33 | 37,05 | 2,15% | - |
| 28.01.2025 | 36,82 | 37,38 | 36,22 | 36,27 | -1,71% | - |
| 27.01.2025 | 38,61 | 38,62 | 36,33 | 36,90 | -4,33% | - |
| 24.01.2025 | 38,41 | 38,97 | 38,38 | 38,57 | 0,55% | - |
| 23.01.2025 | 38,90 | 38,92 | 38,07 | 38,36 | -1,31% | - |
| 22.01.2025 | 37,58 | 39,12 | 37,55 | 38,87 | 3,43% | - |
| 21.01.2025 | 37,26 | 37,73 | 36,87 | 37,58 | 0,67% | - |
| 20.01.2025 | 37,37 | 37,67 | 37,16 | 37,33 | -0,56% | - |
| 17.01.2025 | 37,21 | 38,17 | 37,19 | 37,54 | 1,00% | - |
| 16.01.2025 | 36,59 | 37,50 | 36,57 | 37,17 | 0,84% | - |
| 15.01.2025 | 35,71 | 36,89 | 35,51 | 36,86 | 3,71% | - |
| 14.01.2025 | 34,08 | 36,76 | 34,06 | 35,54 | 3,92% | 400,00 |
| 13.01.2025 | 34,81 | 35,03 | 33,14 | 34,20 | -1,07% | - |
| 10.01.2025 | 35,61 | 35,70 | 34,56 | 34,57 | -2,59% | - |
| 09.01.2025 | 36,38 | 36,58 | 35,18 | 35,49 | -2,58% | - |
| 08.01.2025 | 36,87 | 37,55 | 36,18 | 36,43 | -1,03% | - |
| 07.01.2025 | 36,29 | 37,51 | 36,04 | 36,81 | 1,43% | - |
| 06.01.2025 | 35,83 | 36,62 | 35,77 | 36,29 | 1,62% | - |
| 03.01.2025 | 35,31 | 35,73 | 35,05 | 35,71 | 0,71% | - |
| 02.01.2025 | 34,69 | 35,50 | 34,66 | 35,46 | 2,34% | - |
| 30.12.2024 | 34,74 | 34,90 | 34,54 | 34,65 | -0,43% | - |
| 27.12.2024 | 34,91 | 35,37 | 34,70 | 34,80 | -0,32% | - |
| 23.12.2024 | 34,44 | 35,24 | 34,36 | 34,91 | 0,72% | - |
| 20.12.2024 | 34,89 | 35,31 | 34,06 | 34,66 | -0,80% | - |
| 19.12.2024 | 35,80 | 35,80 | 34,66 | 34,94 | -2,40% | - |
| 18.12.2024 | 34,79 | 35,98 | 34,77 | 35,80 | 2,87% | - |
| 17.12.2024 | 35,64 | 35,65 | 34,76 | 34,80 | -2,52% | - |
| 16.12.2024 | 35,29 | 35,71 | 34,92 | 35,70 | 1,36% | - |
| 13.12.2024 | 35,83 | 36,02 | 35,19 | 35,22 | -1,78% | - |
| 12.12.2024 | 36,15 | 36,46 | 35,75 | 35,86 | -0,86% | - |
| 11.12.2024 | 35,47 | 36,62 | 35,43 | 36,17 | 2,03% | - |
| 10.12.2024 | 36,07 | 36,12 | 35,43 | 35,45 | -1,31% | - |
| 09.12.2024 | 36,18 | 36,46 | 35,70 | 35,92 | -0,75% | 25,00 |
| 06.12.2024 | 36,07 | 36,24 | 35,47 | 36,19 | 0,36% | - |
| 05.12.2024 | 34,99 | 36,09 | 34,85 | 36,06 | 3,68% | - |
| 04.12.2024 | 33,83 | 34,99 | 33,75 | 34,78 | 3,24% | - |
| 03.12.2024 | 33,95 | 34,54 | 33,66 | 33,69 | -0,82% | - |
| 02.12.2024 | 33,90 | 34,25 | 32,67 | 33,97 | 0,18% | - |
| 29.11.2024 | 33,73 | 33,97 | 33,33 | 33,91 | 1,38% | - |
| 28.11.2024 | 33,09 | 33,91 | 33,08 | 33,45 | 0,57% | - |
| 27.11.2024 | 34,58 | 34,66 | 32,98 | 33,26 | -3,26% | - |
| 26.11.2024 | 34,13 | 34,69 | 34,07 | 34,38 | 0,23% | - |
| 25.11.2024 | 34,14 | 34,72 | 34,10 | 34,30 | 0,85% | - |
| 22.11.2024 | 33,68 | 34,06 | 33,05 | 34,01 | 0,86% | - |
| 21.11.2024 | 33,16 | 33,72 | 32,83 | 33,72 | 1,75% | - |
| 20.11.2024 | 33,25 | 33,70 | 32,82 | 33,14 | -0,48% | - |
| 19.11.2024 | 33,47 | 33,54 | 32,66 | 33,30 | -0,27% | - |
| 18.11.2024 | 34,52 | 34,53 | 33,00 | 33,39 | -3,13% | - |
| 15.11.2024 | 35,81 | 35,81 | 34,32 | 34,47 | -3,39% | - |
| 14.11.2024 | 35,23 | 35,83 | 35,23 | 35,68 | 1,11% | - |
| 13.11.2024 | 35,82 | 36,67 | 35,22 | 35,29 | -1,75% | - |
| 12.11.2024 | 36,17 | 36,38 | 35,83 | 35,92 | -0,75% | - |
| 11.11.2024 | 35,51 | 36,33 | 35,32 | 36,19 | 2,43% | - |
| 08.11.2024 | 35,62 | 35,81 | 35,30 | 35,33 | -0,95% | - |
| 07.11.2024 | 34,88 | 36,00 | 34,82 | 35,67 | 2,44% | - |
| 06.11.2024 | 35,25 | 35,81 | 34,50 | 34,82 | -0,97% | - |
| 05.11.2024 | 34,59 | 35,27 | 34,34 | 35,16 | 1,24% | - |
| 04.11.2024 | 35,10 | 35,30 | 34,65 | 34,73 | -1,61% | - |
| 01.11.2024 | 35,63 | 35,84 | 34,88 | 35,30 | -0,48% | - |
| 31.10.2024 | 36,59 | 36,61 | 35,25 | 35,47 | -3,27% | - |
| 30.10.2024 | 37,93 | 37,93 | 36,23 | 36,67 | -3,35% | - |
| 29.10.2024 | 37,33 | 37,94 | 36,84 | 37,94 | 1,61% | - |
| 28.10.2024 | 37,59 | 37,97 | 37,10 | 37,34 | 0,32% | - |
| 25.10.2024 | 35,88 | 37,55 | 35,48 | 37,22 | 3,68% | - |
| 24.10.2024 | 32,82 | 38,34 | 32,82 | 35,90 | 9,32% | - |
| 23.10.2024 | 33,71 | 33,71 | 32,66 | 32,84 | -2,64% | 204,00 |
| 22.10.2024 | 33,59 | 33,95 | 33,18 | 33,73 | 0,27% | - |
| 21.10.2024 | 33,41 | 33,88 | 33,27 | 33,64 | 0,72% | - |
| 18.10.2024 | 33,17 | 33,80 | 33,05 | 33,40 | 0,69% | - |