33,270€
-5,00%
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 | 35,04 | 35,09 | 32,96 | 33,27 | -5,00% | 1.360,00 |
| 24.04.2025 | 34,32 | 35,02 | 33,72 | 35,02 | 2,04% | - |
| 23.04.2025 | 33,19 | 35,13 | 33,15 | 34,32 | 4,22% | - |
| 22.04.2025 | 33,83 | 33,90 | 31,83 | 32,93 | -2,95% | - |
| 17.04.2025 | 32,93 | 34,19 | 32,93 | 33,93 | 3,01% | - |
| 16.04.2025 | 34,27 | 34,27 | 32,69 | 32,94 | -4,22% | 50,00 |
| 15.04.2025 | 33,61 | 34,66 | 33,53 | 34,39 | 2,32% | - |
| 14.04.2025 | 33,10 | 33,84 | 32,94 | 33,61 | 2,28% | 700,00 |
| 11.04.2025 | 33,07 | 33,29 | 31,34 | 32,86 | -0,64% | - |
| 10.04.2025 | 33,28 | 34,68 | 32,37 | 33,07 | -1,08% | - |
| 09.04.2025 | 32,24 | 34,01 | 30,63 | 33,43 | 2,86% | - |
| 08.04.2025 | 33,67 | 34,35 | 32,13 | 32,50 | -3,47% | - |
| 07.04.2025 | 33,66 | 34,92 | 31,64 | 33,67 | -1,43% | - |
| 04.04.2025 | 37,73 | 37,75 | 33,79 | 34,16 | -9,46% | - |
| 03.04.2025 | 39,74 | 39,74 | 37,69 | 37,73 | -6,28% | 122,00 |
| 02.04.2025 | 39,57 | 40,26 | 39,34 | 40,26 | 1,74% | - |
| 01.04.2025 | 38,84 | 39,86 | 38,77 | 39,57 | 1,77% | - |
| 31.03.2025 | 39,54 | 39,58 | 38,05 | 38,88 | -1,97% | - |
| 28.03.2025 | 40,29 | 40,31 | 39,14 | 39,66 | -1,66% | - |
| 27.03.2025 | 40,76 | 40,76 | 39,77 | 40,33 | -1,08% | - |
| 26.03.2025 | 41,81 | 42,19 | 40,59 | 40,77 | -2,46% | 3,00 |
| 25.03.2025 | 41,47 | 41,91 | 40,88 | 41,80 | 0,94% | - |
| 24.03.2025 | 40,93 | 41,67 | 40,93 | 41,41 | 1,12% | - |
| 21.03.2025 | 41,19 | 41,29 | 40,60 | 40,95 | -0,73% | - |
| 20.03.2025 | 41,41 | 41,43 | 40,24 | 41,25 | -0,43% | - |
| 19.03.2025 | 40,35 | 41,74 | 40,02 | 41,43 | 2,75% | - |
| 18.03.2025 | 40,29 | 40,78 | 39,73 | 40,32 | 0,05% | - |
| 17.03.2025 | 40,05 | 40,54 | 39,61 | 40,30 | 0,62% | - |
| 14.03.2025 | 38,59 | 40,12 | 38,53 | 40,05 | 4,16% | 50,00 |
| 13.03.2025 | 38,94 | 39,37 | 38,31 | 38,45 | -1,41% | - |
| 12.03.2025 | 38,54 | 39,17 | 38,38 | 39,00 | 1,17% | - |
| 11.03.2025 | 38,33 | 38,91 | 37,94 | 38,55 | 0,57% | - |
| 10.03.2025 | 39,55 | 39,55 | 37,83 | 38,33 | -3,08% | - |
| 07.03.2025 | 39,03 | 39,55 | 38,75 | 39,55 | 1,23% | - |
| 06.03.2025 | 40,14 | 40,44 | 39,01 | 39,07 | -2,67% | - |
| 05.03.2025 | 39,43 | 40,50 | 39,31 | 40,14 | 1,70% | - |
| 04.03.2025 | 40,85 | 41,06 | 38,59 | 39,47 | -3,50% | - |
| 03.03.2025 | 40,81 | 41,20 | 40,26 | 40,90 | 0,47% | - |
| 28.02.2025 | 41,18 | 41,18 | 40,39 | 40,71 | -1,17% | - |
| 27.02.2025 | 41,95 | 42,02 | 41,04 | 41,19 | -1,76% | - |
| 26.02.2025 | 41,80 | 42,57 | 41,80 | 41,93 | 0,31% | - |
| 25.02.2025 | 41,94 | 42,41 | 41,38 | 41,80 | -0,36% | - |
| 24.02.2025 | 43,33 | 43,35 | 41,95 | 41,95 | -2,46% | 125,00 |
| 21.02.2025 | 44,00 | 44,35 | 42,91 | 43,01 | -2,25% | - |
| 20.02.2025 | 43,97 | 44,43 | 43,64 | 44,00 | 0,11% | - |
| 19.02.2025 | 44,15 | 44,64 | 43,55 | 43,95 | -0,43% | - |
| 18.02.2025 | 44,63 | 44,78 | 44,11 | 44,14 | -1,10% | - |
| 17.02.2025 | 44,49 | 44,78 | 44,34 | 44,63 | 0,18% | - |
| 14.02.2025 | 44,47 | 45,02 | 44,45 | 44,55 | 0,18% | - |
| 13.02.2025 | 44,39 | 44,87 | 43,75 | 44,47 | 0,23% | - |
| 12.02.2025 | 44,93 | 44,93 | 43,62 | 44,37 | -1,20% | - |
| 11.02.2025 | 44,66 | 45,15 | 44,43 | 44,91 | 0,56% | - |
| 10.02.2025 | 43,57 | 44,73 | 43,55 | 44,66 | 2,45% | - |
| 07.02.2025 | 43,11 | 43,97 | 42,84 | 43,59 | 1,02% | - |
| 06.02.2025 | 39,66 | 43,35 | 39,66 | 43,15 | 8,85% | - |
| 05.02.2025 | 39,10 | 39,71 | 38,78 | 39,64 | 1,38% | - |
| 04.02.2025 | 38,54 | 39,32 | 38,24 | 39,10 | 1,45% | 100,00 |
| 03.02.2025 | 38,68 | 38,97 | 37,78 | 38,54 | -1,36% | 22,00 |
| 31.01.2025 | 37,90 | 39,33 | 37,90 | 39,07 | 3,09% | - |
| 30.01.2025 | 37,22 | 38,32 | 37,20 | 37,90 | 1,69% | 190,00 |
| 29.01.2025 | 36,49 | 37,42 | 36,49 | 37,27 | 2,17% | 130,00 |
| 28.01.2025 | 37,13 | 37,41 | 36,30 | 36,48 | -1,83% | - |
| 27.01.2025 | 38,56 | 38,56 | 36,34 | 37,16 | -3,66% | - |
| 24.01.2025 | 38,59 | 38,97 | 38,46 | 38,57 | -0,05% | - |
| 23.01.2025 | 38,63 | 38,85 | 38,08 | 38,59 | -0,16% | - |
| 22.01.2025 | 37,79 | 39,12 | 37,76 | 38,65 | 2,30% | 30,00 |
| 21.01.2025 | 37,62 | 37,80 | 36,88 | 37,78 | 0,40% | - |
| 20.01.2025 | 37,52 | 37,67 | 37,14 | 37,63 | 0,27% | - |
| 17.01.2025 | 37,41 | 38,18 | 37,22 | 37,53 | 0,35% | - |
| 16.01.2025 | 36,61 | 37,50 | 36,61 | 37,40 | 2,02% | - |
| 15.01.2025 | 35,53 | 36,78 | 35,53 | 36,66 | 3,21% | - |
| 14.01.2025 | 34,22 | 36,76 | 34,20 | 35,52 | 3,80% | 536,00 |
| 13.01.2025 | 34,70 | 34,70 | 33,14 | 34,22 | -1,35% | - |
| 10.01.2025 | 35,46 | 35,69 | 34,62 | 34,69 | -2,23% | - |
| 09.01.2025 | 36,28 | 36,28 | 35,19 | 35,48 | -2,23% | - |
| 08.01.2025 | 36,70 | 37,55 | 36,12 | 36,29 | -1,12% | - |
| 07.01.2025 | 36,01 | 37,52 | 35,99 | 36,70 | 1,92% | - |
| 06.01.2025 | 35,55 | 36,28 | 35,53 | 36,01 | 1,29% | - |
| 03.01.2025 | 35,31 | 35,63 | 35,06 | 35,55 | 0,68% | - |
| 02.01.2025 | 34,66 | 35,48 | 34,62 | 35,31 | 1,93% | - |
| 30.12.2024 | 35,04 | 35,04 | 34,55 | 34,64 | -0,97% | - |
| 27.12.2024 | 35,16 | 35,38 | 34,73 | 34,98 | -0,46% | - |
| 23.12.2024 | 34,68 | 35,24 | 34,36 | 35,14 | 1,50% | - |
| 20.12.2024 | 34,78 | 34,95 | 34,07 | 34,62 | -0,46% | - |
| 19.12.2024 | 35,56 | 35,56 | 34,66 | 34,78 | -2,19% | - |
| 18.12.2024 | 35,00 | 35,98 | 34,96 | 35,56 | 1,63% | - |
| 17.12.2024 | 35,52 | 35,52 | 34,76 | 34,99 | -1,49% | - |
| 16.12.2024 | 35,38 | 35,72 | 34,92 | 35,52 | 0,34% | - |
| 13.12.2024 | 35,86 | 35,91 | 35,21 | 35,40 | -1,28% | - |
| 12.12.2024 | 36,38 | 36,41 | 35,74 | 35,86 | -1,43% | - |
| 11.12.2024 | 35,66 | 36,61 | 35,44 | 36,38 | 2,02% | - |
| 10.12.2024 | 35,89 | 36,12 | 35,58 | 35,66 | -0,67% | - |
| 09.12.2024 | 36,00 | 36,46 | 35,69 | 35,90 | -0,22% | - |
| 06.12.2024 | 35,85 | 36,24 | 35,47 | 35,98 | 0,36% | - |
| 05.12.2024 | 34,80 | 36,00 | 34,71 | 35,85 | 3,05% | - |
| 04.12.2024 | 33,86 | 34,86 | 33,78 | 34,79 | 2,69% | - |
| 03.12.2024 | 34,14 | 34,54 | 33,78 | 33,88 | -0,76% | - |
| 02.12.2024 | 33,41 | 34,25 | 32,66 | 34,14 | 1,94% | - |
| 29.11.2024 | 33,60 | 33,97 | 33,33 | 33,49 | -0,33% | - |
| 28.11.2024 | 33,26 | 33,91 | 33,26 | 33,60 | 1,02% | - |