73,313SEK
-1,99%
Echtzeit-Aktienkurs Micro Systemation AB
Bid:
Ask:
Aktienkurse zur Micro Systemation AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 75,00 | 75,00 | 73,00 | 73,00 | -2,41% | 14.438,00 |
| 16.04.2026 | 73,00 | 75,00 | 72,80 | 74,80 | 3,03% | 16.396,00 |
| 15.04.2026 | 71,60 | 72,80 | 71,60 | 72,60 | 1,40% | 13.677,00 |
| 14.04.2026 | 70,80 | 72,00 | 70,80 | 71,60 | 0,85% | 8.449,00 |
| 13.04.2026 | 70,60 | 71,40 | 67,00 | 71,00 | 0,85% | 6.900,00 |
| 10.04.2026 | 65,80 | 71,60 | 65,80 | 70,40 | 6,99% | 12.665,00 |
| 09.04.2026 | 68,00 | 68,20 | 65,80 | 65,80 | -3,80% | 17.263,00 |
| 08.04.2026 | 67,20 | 68,40 | 65,40 | 68,40 | 5,56% | 12.680,00 |
| 07.04.2026 | 65,60 | 66,00 | 64,60 | 64,80 | -1,22% | 12.069,00 |
| 02.04.2026 | 64,40 | 65,80 | 63,60 | 65,60 | 2,18% | 3.208,00 |
| 01.04.2026 | 63,60 | 66,00 | 63,60 | 64,20 | 0,63% | 8.651,00 |
| 31.03.2026 | 62,40 | 65,80 | 62,40 | 63,80 | 3,57% | 10.046,00 |
| 30.03.2026 | 61,80 | 62,80 | 60,20 | 61,60 | 1,99% | 14.461,00 |
| 27.03.2026 | 60,80 | 62,80 | 59,80 | 60,40 | -1,95% | 3.773,00 |
| 26.03.2026 | 61,60 | 62,40 | 61,00 | 61,60 | -0,32% | 2.507,00 |
| 25.03.2026 | 59,60 | 62,80 | 59,00 | 61,80 | 4,75% | 9.048,00 |
| 24.03.2026 | 59,20 | 60,60 | 58,80 | 59,00 | 0,34% | 4.329,00 |
| 23.03.2026 | 56,60 | 59,80 | 56,60 | 58,80 | -2,00% | 16.217,00 |
| 20.03.2026 | 60,60 | 60,60 | 58,20 | 60,00 | 0,00% | 4.779,00 |
| 19.03.2026 | 61,80 | 61,80 | 60,00 | 60,00 | -3,23% | 4.449,00 |
| 18.03.2026 | 61,80 | 63,00 | 61,60 | 62,00 | 0,00% | 5.226,00 |
| 17.03.2026 | 62,00 | 63,40 | 62,00 | 62,00 | -0,64% | 7.346,00 |
| 16.03.2026 | 61,80 | 63,00 | 61,80 | 62,40 | 0,65% | 5.847,00 |
| 13.03.2026 | 62,00 | 63,00 | 61,20 | 62,00 | -0,32% | 6.390,00 |
| 12.03.2026 | 62,40 | 63,60 | 61,60 | 62,20 | -0,64% | 5.270,00 |
| 11.03.2026 | 63,60 | 63,60 | 62,20 | 62,60 | -2,19% | 3.023,00 |
| 10.03.2026 | 63,00 | 64,60 | 61,80 | 64,00 | 1,27% | 3.572,00 |
| 09.03.2026 | 63,80 | 64,60 | 63,00 | 63,20 | -2,17% | 4.393,00 |
| 06.03.2026 | 62,80 | 64,80 | 62,80 | 64,60 | 2,22% | 5.031,00 |
| 05.03.2026 | 64,60 | 64,60 | 63,20 | 63,20 | -2,17% | 7.544,00 |
| 04.03.2026 | 62,40 | 64,60 | 62,40 | 64,60 | 3,53% | 6.903,00 |
| 03.03.2026 | 62,80 | 63,00 | 60,40 | 62,40 | -0,95% | 5.648,00 |
| 02.03.2026 | 65,00 | 65,20 | 63,00 | 63,00 | -3,96% | 16.560,00 |
| 27.02.2026 | 65,60 | 66,20 | 64,40 | 65,60 | -0,30% | 15.109,00 |
| 26.02.2026 | 66,00 | 66,00 | 64,00 | 65,80 | -1,50% | 16.614,00 |
| 25.02.2026 | 67,00 | 67,40 | 66,00 | 66,80 | -0,60% | 13.549,00 |
| 24.02.2026 | 65,80 | 67,20 | 64,20 | 67,20 | 1,51% | 10.186,00 |
| 23.02.2026 | 66,20 | 67,60 | 66,00 | 66,20 | 0,61% | 18.637,00 |
| 20.02.2026 | 68,80 | 68,80 | 65,00 | 65,80 | -2,08% | 20.714,00 |
| 19.02.2026 | 67,20 | 67,60 | 66,00 | 67,20 | 0,60% | 7.209,00 |
| 18.02.2026 | 63,80 | 66,80 | 63,80 | 66,80 | 5,03% | 7.750,00 |
| 17.02.2026 | 66,00 | 67,00 | 61,60 | 63,60 | -3,64% | 23.527,00 |
| 16.02.2026 | 68,80 | 70,60 | 65,20 | 66,00 | -2,94% | 27.409,00 |
| 13.02.2026 | 70,20 | 71,40 | 67,40 | 68,00 | -2,86% | 10.788,00 |
| 12.02.2026 | 69,60 | 71,00 | 67,20 | 70,00 | 0,29% | 24.009,00 |
| 11.02.2026 | 71,80 | 72,00 | 69,40 | 69,80 | -2,51% | 18.684,00 |
| 10.02.2026 | 72,00 | 73,80 | 71,20 | 71,60 | -1,10% | 14.466,00 |
| 09.02.2026 | 70,20 | 73,60 | 70,20 | 72,40 | 4,32% | 37.718,00 |
| 06.02.2026 | 68,60 | 70,60 | 66,60 | 69,40 | 1,46% | 13.323,00 |
| 05.02.2026 | 70,20 | 71,00 | 68,40 | 68,40 | -1,44% | 20.407,00 |
| 04.02.2026 | 66,60 | 69,40 | 65,60 | 69,40 | 4,52% | 21.250,00 |
| 03.02.2026 | 65,40 | 66,40 | 64,20 | 66,40 | 1,53% | 13.189,00 |
| 02.02.2026 | 66,80 | 66,80 | 64,40 | 65,40 | -1,80% | 21.620,00 |
| 30.01.2026 | 67,80 | 69,20 | 66,40 | 66,60 | -1,77% | 16.116,00 |
| 29.01.2026 | 69,80 | 71,00 | 67,60 | 67,80 | -2,87% | 25.270,00 |
| 28.01.2026 | 71,80 | 73,60 | 68,00 | 69,80 | -1,69% | 43.987,00 |
| 27.01.2026 | 65,00 | 72,00 | 65,00 | 71,00 | 17,55% | 138.201,00 |
| 26.01.2026 | 59,60 | 61,60 | 59,60 | 60,40 | 1,68% | 20.625,00 |
| 23.01.2026 | 60,60 | 61,40 | 59,40 | 59,40 | -1,98% | 10.990,00 |
| 22.01.2026 | 59,00 | 61,20 | 59,00 | 60,60 | 3,77% | 5.020,00 |
| 21.01.2026 | 60,40 | 61,40 | 58,20 | 58,40 | -2,34% | 9.806,00 |
| 20.01.2026 | 58,80 | 60,40 | 58,80 | 59,80 | 1,70% | 1.882,00 |
| 19.01.2026 | 59,40 | 59,80 | 58,80 | 58,80 | -2,65% | 12.541,00 |
| 16.01.2026 | 62,20 | 62,80 | 60,00 | 60,40 | -2,58% | 7.618,00 |
| 15.01.2026 | 60,60 | 63,00 | 60,60 | 62,00 | 2,31% | 9.053,00 |
| 14.01.2026 | 60,60 | 61,60 | 60,60 | 60,60 | -0,33% | 2.064,00 |
| 13.01.2026 | 61,60 | 61,80 | 60,80 | 60,80 | -1,62% | 9.694,00 |
| 12.01.2026 | 63,80 | 64,60 | 61,60 | 61,80 | -3,13% | 4.397,00 |
| 09.01.2026 | 63,40 | 64,60 | 62,00 | 63,80 | 0,63% | 8.888,00 |
| 08.01.2026 | 61,20 | 63,40 | 61,00 | 63,40 | 3,26% | 8.174,00 |
| 07.01.2026 | 61,60 | 61,80 | 61,00 | 61,40 | -0,32% | 5.403,00 |
| 05.01.2026 | 61,60 | 62,60 | 61,00 | 61,60 | 0,00% | 7.370,00 |
| 02.01.2026 | 61,80 | 62,20 | 61,00 | 61,60 | -0,65% | 6.837,00 |
| 30.12.2025 | 60,00 | 62,20 | 59,60 | 62,00 | 3,33% | 14.598,00 |
| 29.12.2025 | 60,20 | 62,00 | 58,60 | 60,00 | -2,28% | 27.407,00 |
| 23.12.2025 | 61,60 | 62,00 | 60,60 | 61,40 | -0,65% | 7.803,00 |
| 22.12.2025 | 60,00 | 61,80 | 60,00 | 61,80 | 1,31% | 10.546,00 |
| 19.12.2025 | 61,20 | 61,60 | 59,40 | 61,00 | 0,00% | 10.452,00 |
| 18.12.2025 | 60,80 | 61,40 | 59,40 | 61,00 | 2,35% | 6.170,00 |
| 17.12.2025 | 60,00 | 60,40 | 58,60 | 59,60 | -0,67% | 7.312,00 |
| 16.12.2025 | 60,60 | 60,60 | 58,60 | 60,00 | -1,32% | 3.445,00 |
| 15.12.2025 | 61,20 | 62,00 | 60,20 | 60,80 | -1,94% | 8.483,00 |
| 12.12.2025 | 61,20 | 62,80 | 60,80 | 62,00 | 0,65% | 11.135,00 |
| 11.12.2025 | 62,20 | 62,20 | 61,20 | 61,60 | -1,28% | 7.142,00 |
| 10.12.2025 | 63,00 | 63,60 | 62,40 | 62,40 | -0,95% | 4.207,00 |
| 09.12.2025 | 61,80 | 63,80 | 61,80 | 63,00 | 1,61% | 2.058,00 |
| 08.12.2025 | 62,20 | 63,80 | 61,80 | 62,00 | 0,00% | 9.577,00 |
| 05.12.2025 | 64,40 | 64,40 | 61,60 | 62,00 | -3,73% | 17.054,00 |
| 04.12.2025 | 63,60 | 65,20 | 63,40 | 64,40 | 1,58% | 3.669,00 |
| 03.12.2025 | 62,00 | 65,20 | 61,60 | 63,40 | 4,62% | 16.862,00 |
| 02.12.2025 | 60,40 | 61,20 | 59,80 | 60,60 | 0,33% | 23.502,00 |
| 01.12.2025 | 62,40 | 62,40 | 60,00 | 60,40 | -4,13% | 20.418,00 |
| 28.11.2025 | 64,00 | 65,20 | 61,80 | 63,00 | -3,08% | 21.062,00 |
| 27.11.2025 | 62,60 | 65,40 | 62,60 | 65,00 | 3,83% | 11.234,00 |
| 26.11.2025 | 60,20 | 62,80 | 58,80 | 62,60 | 2,62% | 100.749,00 |
| 25.11.2025 | 62,00 | 63,20 | 60,40 | 61,00 | -0,65% | 24.568,00 |
| 24.11.2025 | 65,60 | 66,60 | 61,20 | 61,40 | -4,95% | 15.654,00 |
| 21.11.2025 | 66,00 | 67,60 | 64,20 | 64,60 | -3,00% | 9.136,00 |
| 20.11.2025 | 64,00 | 67,20 | 63,40 | 66,60 | 5,38% | 9.219,00 |
| 19.11.2025 | 62,20 | 64,80 | 62,20 | 63,20 | 1,28% | 5.900,00 |