38,030€
2,04%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 37,22 | 38,32 | 37,20 | 38,02 | 2,01% | 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% | - |
| 27.11.2024 | 34,40 | 34,46 | 33,03 | 33,26 | -3,31% | - |
| 26.11.2024 | 34,59 | 34,70 | 34,28 | 34,40 | -0,81% | - |
| 25.11.2024 | 33,85 | 34,78 | 33,82 | 34,68 | 2,54% | - |
| 22.11.2024 | 33,46 | 33,93 | 33,04 | 33,82 | 1,08% | - |
| 21.11.2024 | 33,34 | 33,58 | 32,84 | 33,46 | 0,36% | - |
| 20.11.2024 | 33,19 | 33,71 | 32,82 | 33,34 | 0,57% | - |
| 19.11.2024 | 33,12 | 33,55 | 32,65 | 33,15 | 0,09% | - |
| 18.11.2024 | 34,28 | 34,38 | 33,01 | 33,12 | -3,38% | - |
| 15.11.2024 | 35,72 | 35,72 | 34,16 | 34,28 | -4,03% | - |
| 14.11.2024 | 35,56 | 35,84 | 35,26 | 35,72 | 0,45% | - |
| 13.11.2024 | 36,22 | 36,67 | 35,30 | 35,56 | -1,77% | - |
| 12.11.2024 | 35,88 | 36,39 | 35,58 | 36,20 | 0,89% | - |
| 11.11.2024 | 35,55 | 36,31 | 35,50 | 35,88 | 1,07% | 6,00 |
| 08.11.2024 | 35,88 | 36,14 | 35,33 | 35,50 | -1,11% | - |
| 07.11.2024 | 35,02 | 36,01 | 35,00 | 35,90 | 2,43% | - |
| 06.11.2024 | 34,81 | 35,81 | 34,50 | 35,05 | 0,17% | - |
| 05.11.2024 | 34,52 | 35,15 | 34,35 | 34,99 | 1,30% | - |
| 04.11.2024 | 35,19 | 35,37 | 34,48 | 34,54 | -1,76% | - |
| 01.11.2024 | 35,65 | 35,84 | 34,89 | 35,16 | -1,43% | - |
| 31.10.2024 | 36,41 | 36,62 | 35,25 | 35,67 | -1,98% | - |
| 30.10.2024 | 37,74 | 37,79 | 36,24 | 36,39 | -3,53% | - |
| 29.10.2024 | 37,15 | 37,81 | 36,85 | 37,72 | 1,53% | - |
| 28.10.2024 | 37,29 | 37,97 | 37,10 | 37,15 | -0,19% | - |
| 25.10.2024 | 36,16 | 37,52 | 35,79 | 37,22 | 2,68% | - |
| 24.10.2024 | 32,39 | 38,38 | 32,39 | 36,25 | 11,88% | 541,00 |
| 23.10.2024 | 33,51 | 33,63 | 32,33 | 32,40 | -3,23% | - |
| 22.10.2024 | 33,59 | 33,86 | 33,18 | 33,48 | -0,45% | - |
| 21.10.2024 | 33,35 | 33,87 | 33,24 | 33,63 | 0,78% | - |
| 18.10.2024 | 33,13 | 33,79 | 33,05 | 33,37 | 0,66% | - |
| 17.10.2024 | 32,85 | 33,42 | 32,53 | 33,15 | 0,85% | 300,00 |
| 16.10.2024 | 33,01 | 33,20 | 32,10 | 32,87 | -0,45% | - |
| 15.10.2024 | 33,65 | 34,27 | 32,55 | 33,02 | -1,78% | - |
| 14.10.2024 | 33,07 | 33,63 | 32,81 | 33,62 | 1,60% | - |
| 11.10.2024 | 32,77 | 33,16 | 32,52 | 33,09 | 0,98% | - |
| 10.10.2024 | 33,04 | 33,04 | 32,33 | 32,77 | -0,82% | - |
| 09.10.2024 | 32,64 | 33,04 | 32,48 | 33,04 | 1,26% | - |
| 08.10.2024 | 32,01 | 32,64 | 31,51 | 32,63 | 1,75% | - |
| 07.10.2024 | 34,13 | 34,13 | 31,31 | 32,07 | -6,04% | 174,00 |
| 04.10.2024 | 34,28 | 34,48 | 33,86 | 34,13 | -0,35% | - |
| 03.10.2024 | 34,67 | 34,75 | 34,20 | 34,25 | -1,52% | - |
| 02.10.2024 | 34,12 | 34,95 | 33,97 | 34,78 | 1,93% | - |
| 01.10.2024 | 34,96 | 35,42 | 34,02 | 34,12 | -2,40% | - |
| 30.09.2024 | 35,02 | 35,44 | 34,84 | 34,96 | 0,00% | - |
| 27.09.2024 | 35,20 | 35,49 | 34,77 | 34,96 | -0,68% | - |
| 26.09.2024 | 33,98 | 35,53 | 33,98 | 35,20 | 3,53% | - |
| 25.09.2024 | 33,63 | 34,04 | 33,31 | 34,00 | 1,10% | - |
| 24.09.2024 | 33,77 | 34,08 | 32,96 | 33,63 | -0,36% | - |
| 23.09.2024 | 33,80 | 34,06 | 33,59 | 33,75 | 0,06% | - |
| 20.09.2024 | 34,93 | 34,93 | 33,47 | 33,73 | -3,44% | - |
| 19.09.2024 | 33,67 | 35,05 | 33,60 | 34,93 | 4,05% | 125,00 |
| 18.09.2024 | 33,22 | 33,71 | 33,06 | 33,57 | 1,05% | 100,00 |
| 17.09.2024 | 33,29 | 33,47 | 33,10 | 33,22 | -0,15% | - |
| 16.09.2024 | 34,09 | 34,09 | 33,04 | 33,27 | -2,29% | 174,00 |
| 13.09.2024 | 33,47 | 34,14 | 33,38 | 34,05 | 1,79% | - |
| 12.09.2024 | 32,24 | 33,52 | 32,24 | 33,45 | 3,66% | - |
| 11.09.2024 | 32,27 | 32,58 | 31,54 | 32,27 | -0,15% | - |
| 10.09.2024 | 32,17 | 32,42 | 31,99 | 32,32 | 0,34% | - |
| 09.09.2024 | 31,71 | 32,21 | 31,69 | 32,21 | 1,96% | - |
| 06.09.2024 | 31,66 | 32,04 | 31,52 | 31,59 | -0,25% | - |