34,110€
-0,15%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 34,16 | 34,41 | 33,83 | 34,11 | -0,15% | - |
| 14.05.2024 | 33,95 | 34,16 | 33,27 | 34,16 | 0,62% | - |
| 13.05.2024 | 34,07 | 34,24 | 33,63 | 33,95 | -0,35% | - |
| 10.05.2024 | 33,59 | 34,28 | 33,47 | 34,07 | 0,26% | - |
| 09.05.2024 | 33,85 | 33,98 | 33,70 | 33,98 | 0,38% | - |
| 08.05.2024 | 33,97 | 34,08 | 33,56 | 33,85 | -0,35% | - |
| 07.05.2024 | 33,88 | 34,07 | 33,24 | 33,97 | 0,27% | - |
| 06.05.2024 | 33,32 | 34,09 | 33,27 | 33,88 | 1,68% | - |
| 03.05.2024 | 32,25 | 33,40 | 32,24 | 33,32 | 3,22% | - |
| 02.05.2024 | 32,67 | 33,46 | 32,06 | 32,28 | -1,13% | - |
| 30.04.2024 | 32,80 | 33,02 | 32,48 | 32,65 | -0,46% | - |
| 29.04.2024 | 32,63 | 32,84 | 32,05 | 32,80 | 0,52% | - |
| 26.04.2024 | 31,99 | 32,68 | 31,99 | 32,63 | 1,75% | - |
| 25.04.2024 | 32,63 | 32,70 | 31,59 | 32,07 | -1,54% | - |
| 24.04.2024 | 32,30 | 32,85 | 32,21 | 32,57 | 0,80% | - |
| 23.04.2024 | 31,76 | 32,68 | 31,68 | 32,31 | 1,73% | - |
| 22.04.2024 | 32,39 | 32,64 | 31,35 | 31,76 | -1,76% | - |
| 19.04.2024 | 31,56 | 32,62 | 31,04 | 32,33 | 2,44% | - |
| 18.04.2024 | 30,34 | 33,38 | 30,34 | 31,56 | 4,02% | 600,00 |
| 17.04.2024 | 30,81 | 30,94 | 30,18 | 30,34 | -1,59% | - |
| 16.04.2024 | 31,18 | 31,18 | 30,00 | 30,83 | -1,09% | - |
| 15.04.2024 | 30,82 | 31,55 | 30,75 | 31,17 | 1,17% | - |
| 12.04.2024 | 31,05 | 32,06 | 30,73 | 30,81 | -0,77% | - |
| 11.04.2024 | 30,20 | 31,07 | 30,17 | 31,05 | 2,85% | - |
| 10.04.2024 | 32,53 | 32,62 | 29,37 | 30,19 | -7,14% | 152,00 |
| 09.04.2024 | 32,80 | 33,00 | 31,99 | 32,51 | -0,88% | - |
| 08.04.2024 | 32,00 | 32,90 | 31,92 | 32,80 | 2,50% | - |
| 05.04.2024 | 32,12 | 32,13 | 31,66 | 32,00 | -0,31% | - |
| 04.04.2024 | 32,67 | 32,88 | 32,08 | 32,10 | -1,68% | - |
| 03.04.2024 | 32,71 | 32,74 | 31,88 | 32,65 | -0,18% | - |
| 02.04.2024 | 32,78 | 32,83 | 32,26 | 32,71 | -0,21% | - |
| 28.03.2024 | 32,78 | 33,08 | 32,54 | 32,78 | 0,00% | - |
| 27.03.2024 | 30,46 | 33,14 | 30,46 | 32,78 | 7,65% | 400,00 |
| 26.03.2024 | 30,57 | 30,62 | 29,40 | 30,45 | -0,39% | - |
| 25.03.2024 | 30,73 | 30,94 | 30,24 | 30,57 | -0,59% | - |
| 22.03.2024 | 30,96 | 31,16 | 30,42 | 30,75 | -0,68% | - |
| 21.03.2024 | 30,63 | 31,36 | 30,56 | 30,96 | 1,08% | - |
| 20.03.2024 | 30,59 | 30,71 | 30,22 | 30,63 | 0,13% | - |
| 19.03.2024 | 30,87 | 30,88 | 30,08 | 30,59 | -0,91% | - |
| 18.03.2024 | 30,84 | 31,34 | 30,61 | 30,87 | 0,13% | - |
| 15.03.2024 | 31,09 | 31,32 | 30,73 | 30,83 | -0,84% | - |
| 14.03.2024 | 31,45 | 31,71 | 31,00 | 31,09 | -1,14% | - |
| 13.03.2024 | 31,21 | 31,74 | 31,09 | 31,45 | 0,77% | - |
| 12.03.2024 | 31,30 | 31,41 | 30,28 | 31,21 | -0,29% | - |
| 11.03.2024 | 31,08 | 31,31 | 30,71 | 31,30 | 0,71% | - |
| 08.03.2024 | 31,23 | 31,49 | 31,03 | 31,08 | -0,48% | - |
| 07.03.2024 | 31,19 | 31,31 | 30,53 | 31,23 | 0,13% | - |
| 06.03.2024 | 30,89 | 31,26 | 30,56 | 31,19 | 0,91% | - |
| 05.03.2024 | 31,15 | 31,85 | 30,72 | 30,91 | -0,74% | - |
| 04.03.2024 | 30,98 | 31,32 | 30,85 | 31,14 | 0,55% | - |
| 01.03.2024 | 30,92 | 30,99 | 30,24 | 30,97 | 0,29% | - |
| 29.02.2024 | 29,77 | 30,94 | 29,77 | 30,88 | 3,87% | - |
| 28.02.2024 | 29,89 | 30,02 | 29,59 | 29,73 | -0,60% | - |
| 27.02.2024 | 29,97 | 30,15 | 29,50 | 29,91 | -0,20% | - |
| 26.02.2024 | 29,70 | 30,17 | 29,62 | 29,97 | 0,98% | - |
| 23.02.2024 | 29,16 | 29,79 | 28,96 | 29,68 | 1,78% | - |
| 22.02.2024 | 28,74 | 29,71 | 28,59 | 29,16 | 1,39% | - |
| 21.02.2024 | 28,85 | 28,93 | 28,03 | 28,76 | -0,31% | - |
| 20.02.2024 | 29,94 | 29,97 | 28,51 | 28,85 | -3,80% | - |
| 19.02.2024 | 30,05 | 30,38 | 29,70 | 29,99 | -0,20% | - |
| 16.02.2024 | 29,71 | 30,52 | 29,56 | 30,05 | 1,08% | - |
| 15.02.2024 | 29,60 | 30,04 | 29,39 | 29,73 | 0,37% | - |
| 14.02.2024 | 28,84 | 29,62 | 28,64 | 29,62 | 2,74% | - |
| 13.02.2024 | 29,41 | 29,44 | 28,77 | 28,83 | -1,91% | - |
| 12.02.2024 | 29,03 | 29,69 | 28,70 | 29,39 | 1,24% | - |
| 09.02.2024 | 29,06 | 29,24 | 28,10 | 29,03 | -0,10% | - |
| 08.02.2024 | 27,73 | 30,92 | 27,71 | 29,06 | 4,80% | 300,00 |
| 07.02.2024 | 27,12 | 27,76 | 26,84 | 27,73 | 2,25% | - |
| 06.02.2024 | 26,94 | 27,30 | 26,36 | 27,12 | 0,74% | - |
| 05.02.2024 | 26,08 | 27,20 | 26,02 | 26,92 | 3,34% | - |
| 02.02.2024 | 25,85 | 26,52 | 25,81 | 26,05 | 0,54% | - |
| 01.02.2024 | 25,84 | 26,12 | 25,49 | 25,91 | 0,27% | - |
| 31.01.2024 | 25,70 | 26,14 | 25,68 | 25,84 | 0,54% | - |
| 30.01.2024 | 25,54 | 26,06 | 25,54 | 25,70 | 0,63% | - |
| 29.01.2024 | 25,21 | 25,69 | 25,05 | 25,54 | 1,19% | - |
| 26.01.2024 | 25,34 | 25,58 | 24,93 | 25,24 | -0,39% | - |
| 25.01.2024 | 25,22 | 25,62 | 25,05 | 25,34 | 0,48% | - |
| 24.01.2024 | 24,57 | 25,36 | 24,48 | 25,22 | 2,60% | - |
| 23.01.2024 | 24,21 | 24,96 | 24,13 | 24,58 | 1,61% | - |
| 22.01.2024 | 24,82 | 25,16 | 24,04 | 24,19 | -2,30% | - |
| 19.01.2024 | 25,16 | 25,33 | 24,59 | 24,76 | -1,59% | - |
| 18.01.2024 | 24,31 | 25,18 | 24,31 | 25,16 | 3,50% | - |
| 17.01.2024 | 24,47 | 24,47 | 24,02 | 24,31 | -1,06% | - |
| 16.01.2024 | 24,84 | 25,04 | 24,50 | 24,57 | -1,09% | - |
| 15.01.2024 | 24,96 | 25,23 | 24,76 | 24,84 | -0,24% | - |
| 12.01.2024 | 24,78 | 25,41 | 24,70 | 24,90 | 0,52% | - |
| 11.01.2024 | 24,50 | 25,42 | 24,50 | 24,77 | 1,10% | - |
| 10.01.2024 | 25,24 | 25,24 | 24,14 | 24,50 | -2,93% | - |
| 09.01.2024 | 25,56 | 25,59 | 25,00 | 25,24 | -1,25% | - |
| 08.01.2024 | 24,15 | 25,61 | 24,02 | 25,56 | 5,84% | - |
| 05.01.2024 | 24,33 | 24,37 | 23,96 | 24,15 | -0,82% | - |
| 04.01.2024 | 24,02 | 24,55 | 23,93 | 24,35 | 1,37% | - |
| 03.01.2024 | 25,45 | 25,45 | 23,64 | 24,02 | -5,69% | - |
| 02.01.2024 | 26,08 | 26,10 | 25,38 | 25,47 | -2,23% | - |
| 29.12.2023 | 26,26 | 26,33 | 26,04 | 26,05 | -0,80% | - |
| 28.12.2023 | 26,26 | 26,39 | 26,03 | 26,26 | 0,08% | - |
| 27.12.2023 | 26,14 | 26,56 | 25,97 | 26,24 | 0,61% | - |
| 22.12.2023 | 25,84 | 26,28 | 25,53 | 26,08 | 0,93% | - |
| 21.12.2023 | 25,99 | 26,18 | 25,51 | 25,84 | -0,58% | - |
| 20.12.2023 | 25,93 | 26,34 | 25,66 | 25,99 | 0,31% | - |