61,093SEK
-1,46%
Echtzeit-Aktienkurs Micro Systemation AB
Bid:
Ask:
Aktienkurse zur Micro Systemation AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 62,08 | 62,08 | 61,16 | 61,75 | -0,41% | - |
| 15.10.2025 | 60,80 | 62,40 | 60,80 | 62,00 | 2,31% | 3.076,00 |
| 14.10.2025 | 62,00 | 63,00 | 60,40 | 60,60 | -2,26% | 5.942,00 |
| 13.10.2025 | 63,00 | 63,00 | 62,00 | 62,00 | -1,59% | 6.625,00 |
| 10.10.2025 | 63,20 | 64,20 | 62,60 | 63,00 | 0,96% | 10.192,00 |
| 09.10.2025 | 66,00 | 66,60 | 62,20 | 62,40 | -5,17% | 16.001,00 |
| 08.10.2025 | 63,40 | 66,60 | 63,40 | 65,80 | 3,79% | 26.629,00 |
| 07.10.2025 | 59,40 | 63,60 | 58,40 | 63,40 | 7,82% | 39.575,00 |
| 06.10.2025 | 55,00 | 59,40 | 54,60 | 58,80 | 6,14% | 82.320,00 |
| 03.10.2025 | 55,80 | 57,20 | 55,00 | 55,40 | -0,72% | 15.950,00 |
| 02.10.2025 | 59,20 | 59,20 | 55,40 | 55,80 | -6,38% | 34.353,00 |
| 01.10.2025 | 59,00 | 61,00 | 58,80 | 59,60 | 1,36% | 45.751,00 |
| 30.09.2025 | 59,40 | 59,80 | 58,00 | 58,80 | -1,01% | 48.677,00 |
| 29.09.2025 | 59,00 | 60,00 | 58,40 | 59,40 | 0,68% | 28.669,00 |
| 26.09.2025 | 60,20 | 60,20 | 58,60 | 59,00 | 0,00% | 7.047,00 |
| 25.09.2025 | 60,00 | 60,20 | 59,00 | 59,00 | 0,00% | 3.161,00 |
| 24.09.2025 | 60,80 | 61,40 | 59,00 | 59,00 | -2,96% | 8.695,00 |
| 23.09.2025 | 62,00 | 62,00 | 60,80 | 60,80 | -1,30% | 4.097,00 |
| 22.09.2025 | 62,00 | 62,40 | 61,40 | 61,60 | 0,33% | 2.677,00 |
| 19.09.2025 | 61,20 | 62,20 | 61,20 | 61,40 | 0,33% | 7.191,00 |
| 18.09.2025 | 62,40 | 62,40 | 60,80 | 61,20 | -1,29% | 4.354,00 |
| 17.09.2025 | 61,40 | 63,00 | 61,40 | 62,00 | 1,31% | 2.530,00 |
| 16.09.2025 | 63,00 | 63,00 | 61,20 | 61,20 | -2,86% | 5.905,00 |
| 15.09.2025 | 61,40 | 63,00 | 61,40 | 63,00 | 2,61% | 3.569,00 |
| 12.09.2025 | 61,20 | 62,40 | 61,00 | 61,40 | 0,66% | 3.149,00 |
| 11.09.2025 | 62,80 | 63,00 | 61,00 | 61,00 | -2,24% | 4.281,00 |
| 10.09.2025 | 61,80 | 63,00 | 61,80 | 62,40 | 1,30% | 3.634,00 |
| 09.09.2025 | 61,00 | 63,20 | 60,60 | 61,60 | -2,22% | 48.661,00 |
| 08.09.2025 | 63,00 | 63,00 | 60,80 | 63,00 | 0,00% | 30.738,00 |
| 05.09.2025 | 64,00 | 64,00 | 63,00 | 63,00 | -1,87% | 10.181,00 |
| 04.09.2025 | 64,40 | 66,60 | 64,20 | 64,20 | -3,60% | 10.889,00 |
| 03.09.2025 | 66,20 | 68,00 | 63,60 | 66,60 | 0,60% | 47.050,00 |
| 02.09.2025 | 66,40 | 68,80 | 65,00 | 66,20 | -0,60% | 37.575,00 |
| 01.09.2025 | 64,00 | 66,60 | 62,20 | 66,60 | 5,05% | 21.135,00 |
| 29.08.2025 | 63,00 | 63,80 | 62,40 | 63,40 | 0,63% | 15.977,00 |
| 28.08.2025 | 62,20 | 63,00 | 60,80 | 63,00 | 1,61% | 11.448,00 |
| 27.08.2025 | 59,60 | 62,40 | 59,60 | 62,00 | 4,03% | 17.636,00 |
| 26.08.2025 | 58,80 | 60,40 | 58,80 | 59,60 | -0,33% | 15.031,00 |
| 25.08.2025 | 59,60 | 60,40 | 58,60 | 59,80 | 1,70% | 13.196,00 |
| 22.08.2025 | 60,20 | 60,20 | 58,80 | 58,80 | -1,01% | 2.559,00 |
| 21.08.2025 | 60,20 | 60,80 | 58,80 | 59,40 | -1,66% | 17.410,00 |
| 20.08.2025 | 58,80 | 60,80 | 58,80 | 60,40 | 4,14% | 16.734,00 |
| 19.08.2025 | 58,60 | 58,60 | 57,20 | 58,00 | -1,02% | 710,00 |
| 18.08.2025 | 57,20 | 58,60 | 55,80 | 58,60 | 2,09% | 12.531,00 |
| 15.08.2025 | 55,80 | 57,40 | 55,60 | 57,40 | 2,50% | 2.644,00 |
| 14.08.2025 | 56,20 | 57,00 | 55,00 | 56,00 | -3,45% | 15.038,00 |
| 13.08.2025 | 58,40 | 58,40 | 57,00 | 58,00 | -0,68% | 4.192,00 |
| 12.08.2025 | 58,40 | 58,40 | 57,40 | 58,40 | 0,00% | 5.974,00 |
| 11.08.2025 | 59,60 | 59,60 | 58,00 | 58,40 | -2,01% | 2.047,00 |
| 08.08.2025 | 58,20 | 59,80 | 58,20 | 59,60 | 4,20% | 28.563,00 |
| 07.08.2025 | 56,00 | 57,20 | 56,00 | 57,20 | 2,14% | 5.376,00 |
| 06.08.2025 | 55,20 | 56,60 | 55,20 | 56,00 | -1,06% | 6.729,00 |
| 05.08.2025 | 56,20 | 57,80 | 54,20 | 56,60 | 0,00% | 8.394,00 |
| 04.08.2025 | 57,20 | 57,20 | 56,20 | 56,60 | -1,05% | 4.407,00 |
| 01.08.2025 | 57,00 | 58,00 | 57,00 | 57,20 | 1,78% | 5.605,00 |
| 31.07.2025 | 58,20 | 58,20 | 56,20 | 56,20 | -3,10% | 2.124,00 |
| 30.07.2025 | 59,60 | 59,60 | 57,80 | 58,00 | -1,36% | 2.654,00 |
| 29.07.2025 | 58,00 | 58,80 | 57,40 | 58,80 | 1,73% | 4.533,00 |
| 28.07.2025 | 59,00 | 59,00 | 57,40 | 57,80 | -1,70% | 10.619,00 |
| 25.07.2025 | 57,60 | 59,40 | 57,00 | 58,80 | 2,08% | 10.086,00 |
| 24.07.2025 | 58,00 | 59,40 | 56,80 | 57,60 | 0,35% | 16.369,00 |
| 23.07.2025 | 57,00 | 57,80 | 56,00 | 57,40 | 0,70% | 6.283,00 |
| 22.07.2025 | 55,20 | 57,00 | 54,60 | 57,00 | 4,01% | 17.059,00 |
| 21.07.2025 | 54,80 | 55,80 | 54,00 | 54,80 | -0,36% | 12.190,00 |
| 18.07.2025 | 54,00 | 56,00 | 52,80 | 55,00 | -6,14% | 72.586,00 |
| 17.07.2025 | 59,00 | 59,00 | 57,80 | 58,60 | 0,69% | 4.465,00 |
| 16.07.2025 | 58,20 | 58,60 | 58,20 | 58,20 | -0,34% | 812,00 |
| 15.07.2025 | 58,60 | 59,00 | 58,20 | 58,40 | 0,00% | 23.182,00 |
| 14.07.2025 | 57,60 | 59,00 | 57,60 | 58,40 | 1,39% | 12.015,00 |
| 11.07.2025 | 58,40 | 59,60 | 57,60 | 57,60 | -1,71% | 5.900,00 |
| 10.07.2025 | 57,40 | 59,40 | 57,40 | 58,60 | 2,09% | 24.663,00 |
| 09.07.2025 | 56,00 | 57,60 | 56,00 | 57,40 | 3,24% | 49.164,00 |
| 08.07.2025 | 55,40 | 58,80 | 55,20 | 55,60 | 1,09% | 165.415,00 |
| 07.07.2025 | 53,80 | 55,40 | 53,80 | 55,00 | 1,10% | 17.745,00 |
| 04.07.2025 | 53,00 | 54,40 | 53,00 | 54,40 | 2,64% | 1.856,00 |
| 03.07.2025 | 52,60 | 54,40 | 52,60 | 53,00 | 0,38% | 8.442,00 |
| 02.07.2025 | 52,80 | 53,00 | 52,40 | 52,80 | 0,38% | 5.104,00 |
| 01.07.2025 | 53,20 | 53,80 | 51,80 | 52,60 | -2,59% | 12.521,00 |
| 30.06.2025 | 54,20 | 54,20 | 53,20 | 54,00 | -1,10% | 6.162,00 |
| 27.06.2025 | 55,40 | 55,40 | 54,20 | 54,60 | -0,73% | 3.433,00 |
| 26.06.2025 | 54,40 | 55,00 | 53,40 | 55,00 | 1,10% | 6.243,00 |
| 25.06.2025 | 56,00 | 56,00 | 54,40 | 54,40 | -1,09% | 14.776,00 |
| 24.06.2025 | 52,60 | 55,00 | 51,60 | 55,00 | 3,77% | 19.263,00 |
| 23.06.2025 | 53,00 | 53,20 | 52,20 | 53,00 | -0,75% | 5.393,00 |
| 19.06.2025 | 54,60 | 54,60 | 51,80 | 53,40 | -0,37% | 6.630,00 |
| 18.06.2025 | 55,40 | 55,60 | 53,40 | 53,60 | -1,47% | 3.855,00 |
| 17.06.2025 | 53,60 | 55,40 | 53,40 | 54,40 | 1,87% | 12.432,00 |
| 16.06.2025 | 52,80 | 53,40 | 52,20 | 53,40 | 1,52% | 14.619,00 |
| 13.06.2025 | 53,00 | 53,00 | 51,80 | 52,60 | 0,77% | 13.310,00 |
| 12.06.2025 | 52,00 | 52,20 | 50,80 | 52,20 | 2,35% | 21.448,00 |
| 11.06.2025 | 52,40 | 52,40 | 51,00 | 51,00 | -0,78% | 6.054,00 |
| 10.06.2025 | 49,70 | 52,20 | 49,40 | 51,40 | 4,47% | 22.487,00 |
| 09.06.2025 | 49,30 | 49,80 | 48,60 | 49,20 | -0,81% | 44.738,00 |
| 05.06.2025 | 49,10 | 50,00 | 49,10 | 49,60 | 2,69% | 6.708,00 |
| 04.06.2025 | 47,90 | 49,40 | 47,60 | 48,30 | 0,84% | 4.612,00 |
| 03.06.2025 | 47,60 | 48,90 | 47,00 | 47,90 | 0,42% | 30.660,00 |
| 02.06.2025 | 47,50 | 48,50 | 47,10 | 47,70 | -0,62% | 10.038,00 |
| 30.05.2025 | 48,40 | 49,40 | 48,00 | 48,00 | -0,62% | 2.939,00 |
| 28.05.2025 | 49,40 | 49,70 | 48,10 | 48,30 | -2,62% | 4.792,00 |
| 27.05.2025 | 47,80 | 49,60 | 47,70 | 49,60 | 1,85% | 9.766,00 |