55,336SEK
0,61%
Echtzeit-Aktienkurs Micro Systemation AB
Bid:
Ask:
Aktienkurse zur Micro Systemation AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 55,20 | 55,97 | 54,62 | 55,63 | 1,14% | - |
| 29.01.2025 | 54,40 | 55,40 | 53,40 | 55,00 | 1,85% | 12.335,00 |
| 28.01.2025 | 58,00 | 58,20 | 53,80 | 54,00 | -1,82% | 45.018,00 |
| 27.01.2025 | 55,00 | 56,60 | 54,80 | 55,00 | 0,36% | 33.282,00 |
| 24.01.2025 | 56,00 | 56,00 | 53,00 | 54,80 | 0,37% | 12.330,00 |
| 23.01.2025 | 53,80 | 54,60 | 53,60 | 54,60 | 1,11% | 8.758,00 |
| 22.01.2025 | 56,00 | 57,20 | 53,80 | 54,00 | -3,23% | 13.692,00 |
| 21.01.2025 | 57,00 | 57,60 | 55,00 | 55,80 | -2,11% | 11.521,00 |
| 20.01.2025 | 57,00 | 58,00 | 56,60 | 57,00 | 1,79% | 23.434,00 |
| 17.01.2025 | 54,40 | 56,60 | 54,40 | 56,00 | 2,19% | 8.798,00 |
| 16.01.2025 | 55,80 | 55,80 | 53,80 | 54,80 | -1,79% | 18.683,00 |
| 15.01.2025 | 56,80 | 57,80 | 55,80 | 55,80 | -1,76% | 19.022,00 |
| 14.01.2025 | 56,60 | 57,60 | 55,80 | 56,80 | 2,16% | 33.187,00 |
| 13.01.2025 | 54,00 | 57,00 | 54,00 | 55,60 | 3,73% | 77.020,00 |
| 10.01.2025 | 53,60 | 55,20 | 52,80 | 53,60 | 1,13% | 64.079,00 |
| 09.01.2025 | 50,80 | 54,00 | 50,20 | 53,00 | 3,92% | 23.006,00 |
| 08.01.2025 | 48,90 | 54,00 | 48,90 | 51,00 | 4,08% | 27.881,00 |
| 07.01.2025 | 47,10 | 49,50 | 47,10 | 49,00 | 6,99% | 47.292,00 |
| 03.01.2025 | 45,50 | 46,10 | 44,80 | 45,80 | -0,43% | 25.297,00 |
| 02.01.2025 | 42,30 | 46,30 | 42,30 | 46,00 | -1,29% | 8.170,00 |
| 30.12.2024 | 45,80 | 46,80 | 45,00 | 46,60 | -0,43% | 10.271,00 |
| 27.12.2024 | 45,80 | 48,40 | 45,50 | 46,80 | -0,85% | 30.316,00 |
| 23.12.2024 | 47,60 | 48,40 | 47,00 | 47,20 | -2,68% | 7.424,00 |
| 20.12.2024 | 47,40 | 50,80 | 47,10 | 48,50 | 1,04% | 29.369,00 |
| 19.12.2024 | 47,00 | 48,00 | 46,80 | 48,00 | 2,56% | 1.290.006,00 |
| 18.12.2024 | 48,10 | 48,10 | 46,80 | 46,80 | -2,30% | 3.518,00 |
| 17.12.2024 | 48,10 | 49,10 | 47,90 | 47,90 | -1,24% | 6.990,00 |
| 16.12.2024 | 48,40 | 48,80 | 47,60 | 48,50 | -0,61% | 6.678,00 |
| 13.12.2024 | 49,50 | 49,50 | 47,90 | 48,80 | -1,41% | 3.110,00 |
| 12.12.2024 | 48,70 | 49,60 | 48,70 | 49,50 | 1,85% | 1.138,00 |
| 11.12.2024 | 48,80 | 49,70 | 48,60 | 48,60 | -2,61% | 3.460,00 |
| 10.12.2024 | 49,90 | 50,00 | 48,90 | 49,90 | -0,20% | 14.105,00 |
| 09.12.2024 | 49,30 | 50,00 | 49,30 | 50,00 | 1,42% | 5.369,00 |
| 06.12.2024 | 50,40 | 50,40 | 49,20 | 49,30 | -0,80% | 5.928,00 |
| 05.12.2024 | 49,00 | 51,20 | 49,00 | 49,70 | -0,40% | 2.685,00 |
| 04.12.2024 | 49,00 | 51,00 | 49,00 | 49,90 | -2,16% | 4.451,00 |
| 03.12.2024 | 49,60 | 51,00 | 49,50 | 51,00 | 2,20% | 8.184,00 |
| 02.12.2024 | 50,40 | 51,20 | 49,70 | 49,90 | -0,99% | 8.355,00 |
| 29.11.2024 | 51,00 | 51,00 | 49,50 | 50,40 | -1,18% | 6.499,00 |
| 28.11.2024 | 51,40 | 51,40 | 50,00 | 51,00 | 0,39% | 4.190,00 |
| 27.11.2024 | 50,40 | 50,80 | 49,60 | 50,80 | 4,10% | 10.190,00 |
| 26.11.2024 | 47,60 | 48,80 | 47,20 | 48,80 | 2,09% | 3.461,00 |
| 25.11.2024 | 48,50 | 48,50 | 47,20 | 47,80 | -1,44% | 4.156,00 |
| 22.11.2024 | 48,20 | 48,70 | 47,20 | 48,50 | 1,04% | 2.236,00 |
| 21.11.2024 | 49,80 | 49,80 | 47,30 | 48,00 | -3,61% | 18.025,00 |
| 20.11.2024 | 50,00 | 51,80 | 49,10 | 49,80 | -0,40% | 5.171,00 |
| 19.11.2024 | 50,20 | 50,80 | 49,00 | 50,00 | -0,40% | 10.000,00 |
| 18.11.2024 | 50,60 | 51,00 | 50,00 | 50,20 | -0,79% | 7.581,00 |
| 15.11.2024 | 50,40 | 52,00 | 50,40 | 50,60 | -0,39% | 3.544,00 |
| 14.11.2024 | 51,80 | 52,00 | 50,80 | 50,80 | -1,93% | 3.607,00 |
| 13.11.2024 | 53,00 | 53,80 | 51,80 | 51,80 | -2,26% | 10.167,00 |
| 12.11.2024 | 51,80 | 54,00 | 51,80 | 53,00 | -0,38% | 4.594,00 |
| 11.11.2024 | 53,20 | 53,60 | 52,00 | 53,20 | -1,12% | 6.634,00 |
| 08.11.2024 | 51,60 | 53,80 | 51,60 | 53,80 | 1,51% | 13.103,00 |
| 07.11.2024 | 52,80 | 53,00 | 51,00 | 53,00 | 0,00% | 3.981,00 |
| 06.11.2024 | 53,40 | 53,60 | 51,80 | 53,00 | -0,75% | 4.359,00 |
| 05.11.2024 | 52,00 | 53,60 | 52,00 | 53,40 | 3,89% | 20.959,00 |
| 04.11.2024 | 50,60 | 52,20 | 50,60 | 51,40 | 1,58% | 15.023,00 |
| 01.11.2024 | 52,60 | 52,60 | 50,40 | 50,60 | -0,78% | 1.864,00 |
| 31.10.2024 | 52,60 | 52,60 | 50,80 | 51,00 | -3,04% | 7.607,00 |
| 30.10.2024 | 51,00 | 52,60 | 50,60 | 52,60 | 3,14% | 37.548,00 |
| 29.10.2024 | 48,00 | 51,00 | 47,80 | 51,00 | 9,91% | 78.638,00 |
| 28.10.2024 | 45,70 | 46,60 | 42,90 | 46,40 | 1,53% | 19.749,00 |
| 25.10.2024 | 45,30 | 46,30 | 45,00 | 45,70 | 0,88% | 20.856,00 |
| 24.10.2024 | 44,70 | 46,00 | 44,70 | 45,30 | 1,80% | 7.735,00 |
| 23.10.2024 | 44,00 | 44,90 | 43,50 | 44,50 | 1,37% | 6.782,00 |
| 22.10.2024 | 43,80 | 44,60 | 43,60 | 43,90 | 0,23% | 4.260,00 |
| 21.10.2024 | 43,50 | 44,00 | 43,20 | 43,80 | -1,57% | 13.553,00 |
| 18.10.2024 | 44,80 | 44,80 | 43,50 | 44,50 | -0,67% | 3.373,00 |
| 17.10.2024 | 44,20 | 44,90 | 44,20 | 44,80 | -0,44% | 5.931,00 |
| 16.10.2024 | 45,00 | 45,10 | 44,30 | 45,00 | -0,44% | 6.627,00 |
| 15.10.2024 | 45,20 | 45,90 | 45,00 | 45,20 | 0,00% | 6.051,00 |
| 14.10.2024 | 46,70 | 46,80 | 45,00 | 45,20 | -3,00% | 4.025,00 |
| 11.10.2024 | 45,50 | 46,60 | 44,30 | 46,60 | 2,42% | 16.730,00 |
| 10.10.2024 | 46,00 | 46,30 | 45,00 | 45,50 | -1,09% | 12.636,00 |
| 09.10.2024 | 46,10 | 46,70 | 46,00 | 46,00 | 0,00% | 491,00 |
| 08.10.2024 | 45,50 | 46,40 | 45,50 | 46,00 | 1,10% | 5.778,00 |
| 07.10.2024 | 46,60 | 46,90 | 45,10 | 45,50 | -1,52% | 1.932,00 |
| 04.10.2024 | 45,60 | 47,40 | 45,60 | 46,20 | -0,22% | 1.069,00 |
| 03.10.2024 | 46,60 | 47,10 | 45,10 | 46,30 | -0,43% | 9.038,00 |
| 02.10.2024 | 46,90 | 47,00 | 45,20 | 46,50 | 3,33% | 5.334,00 |
| 01.10.2024 | 46,70 | 46,90 | 45,00 | 45,00 | -2,17% | 12.910,00 |
| 30.09.2024 | 44,20 | 46,70 | 43,10 | 46,00 | 3,60% | 22.226,00 |
| 27.09.2024 | 44,80 | 45,00 | 44,00 | 44,40 | -1,11% | 41.362,00 |
| 26.09.2024 | 46,90 | 46,90 | 44,80 | 44,90 | -4,26% | 16.799,00 |
| 25.09.2024 | 44,30 | 46,90 | 43,70 | 46,90 | 5,39% | 102.920,00 |
| 24.09.2024 | 44,50 | 44,70 | 43,50 | 44,50 | 0,00% | 20.406,00 |
| 23.09.2024 | 43,80 | 44,50 | 42,90 | 44,50 | -0,22% | 10.404,00 |
| 20.09.2024 | 44,60 | 44,60 | 43,00 | 44,60 | 0,00% | 16.112,00 |
| 19.09.2024 | 43,20 | 45,00 | 43,00 | 44,60 | 4,21% | 12.747,00 |
| 18.09.2024 | 40,70 | 42,80 | 40,60 | 42,80 | 4,39% | 59.083,00 |
| 17.09.2024 | 41,50 | 41,50 | 40,60 | 41,00 | 0,00% | 5.464,00 |
| 16.09.2024 | 41,90 | 42,10 | 40,60 | 41,00 | -1,91% | 35.708,00 |
| 13.09.2024 | 42,10 | 42,80 | 41,80 | 41,80 | -1,18% | 4.376,00 |
| 12.09.2024 | 41,70 | 43,40 | 41,70 | 42,30 | -0,94% | 8.249,00 |
| 11.09.2024 | 41,40 | 42,90 | 41,30 | 42,70 | 2,89% | 12.100,00 |
| 10.09.2024 | 42,50 | 42,60 | 40,60 | 41,50 | -2,58% | 22.963,00 |
| 09.09.2024 | 42,80 | 42,80 | 41,50 | 42,60 | -0,70% | 4.345,00 |
| 06.09.2024 | 42,50 | 44,00 | 42,00 | 42,90 | 0,70% | 816,00 |
| 05.09.2024 | 42,40 | 42,60 | 42,00 | 42,60 | 0,47% | 11.331,00 |