35,140€
0,23%
Echtzeit-Aktienkurs MYCRONIC AB SK 1
Bid:
Ask:
Aktienkurse zur MYCRONIC AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 17,11 | 17,57 | 17,11 | 17,57 | 0,23% | - |
| 30.05.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,68% | - |
| 29.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,23% | - |
| 28.05.2025 | 17,66 | 17,69 | 17,66 | 17,69 | -0,11% | - |
| 27.05.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,11% | - |
| 26.05.2025 | 17,70 | 17,73 | 17,70 | 17,73 | 1,43% | - |
| 23.05.2025 | 17,66 | 17,85 | 17,48 | 17,48 | -4,53% | - |
| 22.05.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 1,44% | - |
| 21.05.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,90% | - |
| 20.05.2025 | 18,60 | 18,60 | 18,59 | 18,59 | 0,49% | - |
| 19.05.2025 | 18,31 | 18,50 | 18,31 | 18,50 | -1,96% | - |
| 16.05.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 2,11% | - |
| 15.05.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,17% | - |
| 14.05.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,91% | - |
| 13.05.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 5,70% | - |
| 12.05.2025 | 17,73 | 17,73 | 17,71 | 17,71 | 0,34% | - |
| 09.05.2025 | 17,66 | 17,66 | 17,65 | 17,65 | 0,06% | - |
| 08.05.2025 | 17,65 | 17,65 | 17,64 | 17,64 | -0,62% | - |
| 07.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -50,28% | - |
| 06.05.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 99,33% | - |
| 05.05.2025 | 17,90 | 17,91 | 17,90 | 17,91 | -0,83% | - |
| 02.05.2025 | 17,64 | 18,06 | 17,64 | 18,06 | 3,08% | - |
| 30.04.2025 | 16,90 | 17,52 | 16,90 | 17,52 | 3,55% | - |
| 29.04.2025 | 16,67 | 16,97 | 16,67 | 16,92 | -1,40% | - |
| 28.04.2025 | 16,53 | 17,16 | 16,53 | 17,16 | -0,98% | - |
| 25.04.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 2,48% | - |
| 24.04.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -2,03% | - |
| 23.04.2025 | 16,64 | 17,26 | 16,64 | 17,26 | -46,26% | 130,00 |
| 22.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 93,38% | - |
| 17.04.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 2,66% | - |
| 16.04.2025 | 16,57 | 16,59 | 16,18 | 16,18 | -6,31% | - |
| 15.04.2025 | 16,57 | 17,27 | 16,56 | 17,27 | 5,43% | - |
| 14.04.2025 | 16,40 | 16,40 | 16,38 | 16,38 | 2,18% | - |
| 11.04.2025 | 16,57 | 16,57 | 15,86 | 16,03 | -4,64% | - |
| 10.04.2025 | 17,05 | 17,05 | 16,81 | 16,81 | 7,41% | - |
| 09.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -5,78% | - |
| 08.04.2025 | 16,64 | 16,64 | 16,61 | 16,61 | 2,47% | - |
| 07.04.2025 | 16,06 | 16,21 | 16,06 | 16,21 | -12,99% | 150,00 |
| 04.04.2025 | 18,83 | 18,83 | 18,63 | 18,63 | -4,41% | - |
| 03.04.2025 | 19,48 | 19,50 | 19,48 | 19,49 | -0,97% | - |
| 02.04.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 2,39% | - |
| 01.04.2025 | 19,20 | 19,22 | 19,20 | 19,22 | -0,88% | - |
| 31.03.2025 | 19,46 | 19,46 | 19,16 | 19,39 | -2,07% | 452,00 |
| 28.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | - |
| 27.03.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -3,88% | - |
| 26.03.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 2,51% | - |
| 24.03.2025 | 20,36 | 20,36 | 20,35 | 20,35 | 0,30% | - |
| 21.03.2025 | 20,30 | 20,30 | 20,29 | 20,29 | -1,60% | - |
| 20.03.2025 | 20,63 | 20,63 | 20,62 | 20,62 | 3,77% | - |
| 19.03.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,80% | - |
| 18.03.2025 | 20,04 | 20,04 | 20,03 | 20,03 | 0,65% | - |
| 17.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,91% | - |
| 16.03.2025 | 19,27 | 19,77 | 19,27 | 19,72 | 0,82% | - |
| 13.03.2025 | 19,22 | 19,56 | 19,22 | 19,56 | 0,82% | - |
| 12.03.2025 | 19,19 | 19,44 | 19,19 | 19,40 | 0,62% | - |
| 11.03.2025 | 19,34 | 19,34 | 19,28 | 19,28 | 0,52% | - |
| 10.03.2025 | 19,41 | 19,41 | 19,18 | 19,18 | -1,49% | - |
| 07.03.2025 | 19,50 | 19,50 | 19,47 | 19,47 | -3,57% | - |
| 06.03.2025 | 20,12 | 20,19 | 20,12 | 20,19 | 5,21% | 248,00 |
| 05.03.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -5,89% | - |
| 04.03.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 0,99% | - |
| 03.03.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,27% | - |
| 28.02.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -2,34% | - |
| 27.02.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 1,70% | - |
| 26.02.2025 | 20,97 | 20,97 | 20,59 | 20,59 | -1,72% | - |
| 24.02.2025 | 21,30 | 21,30 | 20,95 | 20,95 | -3,55% | - |
| 21.02.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,27% | - |
| 20.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,18% | - |
| 19.02.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,90% | - |
| 18.02.2025 | 22,05 | 22,24 | 22,05 | 22,24 | -0,13% | 60,00 |
| 17.02.2025 | 22,27 | 22,27 | 22,27 | 22,27 | -0,09% | - |
| 14.02.2025 | 22,31 | 22,31 | 22,29 | 22,29 | 1,73% | - |
| 13.02.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,86% | - |
| 12.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,59% | - |
| 11.02.2025 | 21,97 | 21,97 | 21,97 | 21,97 | -0,90% | - |
| 10.02.2025 | 21,50 | 22,17 | 21,50 | 22,17 | 3,16% | 300,00 |
| 07.02.2025 | 21,31 | 21,49 | 21,31 | 21,49 | 9,75% | - |
| 06.02.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,10% | - |
| 05.02.2025 | 19,45 | 19,56 | 19,45 | 19,56 | 0,93% | - |
| 04.02.2025 | 19,10 | 19,38 | 19,10 | 19,38 | 0,05% | 200,00 |
| 03.02.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 3,42% | - |
| 31.01.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 1,90% | - |
| 30.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 2,11% | - |
| 29.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,53% | - |
| 28.01.2025 | 19,08 | 19,08 | 18,28 | 18,28 | -4,04% | - |
| 24.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,40% | - |
| 23.01.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 3,59% | - |
| 22.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,97% | - |
| 21.01.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,38% | - |
| 20.01.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,54% | - |
| 17.01.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 1,54% | - |
| 16.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 2,25% | - |
| 15.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,91% | - |
| 14.01.2025 | 17,16 | 17,60 | 17,16 | 17,60 | 2,09% | 800,00 |
| 13.01.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -2,49% | - |
| 10.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,94% | - |
| 09.01.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -1,53% | - |
| 08.01.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 1,84% | - |
| 07.01.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,18% | - |
| 06.01.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 0,74% | - |