66,126SEK
-2,76%
Echtzeit-Aktienkurs MICRO SYSTEMAT. B SK-,20
Bid:
Ask:
Aktienkurse zur MICRO SYSTEMAT. B SK-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.519,00 |
| 12.02.2026 | 69,60 | 71,00 | 67,20 | 70,00 | 0,29% | 23.418,00 |
| 11.02.2026 | 71,80 | 72,00 | 69,40 | 69,80 | -2,51% | 18.194,00 |
| 10.02.2026 | 72,00 | 73,80 | 71,20 | 71,60 | -1,10% | 14.451,00 |
| 09.02.2026 | 70,20 | 73,60 | 70,20 | 72,40 | 4,32% | 37.175,00 |
| 06.02.2026 | 68,60 | 70,60 | 66,60 | 69,40 | 1,46% | 13.173,00 |
| 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% | 20.722,00 |
| 03.02.2026 | 65,40 | 66,40 | 64,20 | 66,40 | 1,53% | 12.699,00 |
| 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% | 16.068,00 |
| 29.01.2026 | 69,80 | 71,00 | 67,60 | 67,80 | -1,53% | 24.529,00 |
| 28.01.2026 | 71,27 | 72,66 | 68,56 | 68,85 | -3,02% | - |
| 27.01.2026 | 65,00 | 72,00 | 65,00 | 71,00 | 17,55% | 137.728,00 |
| 26.01.2026 | 59,60 | 61,60 | 59,60 | 60,40 | 1,68% | 20.611,00 |
| 23.01.2026 | 60,60 | 61,40 | 59,40 | 59,40 | -1,98% | 10.975,00 |
| 22.01.2026 | 59,00 | 61,20 | 59,00 | 60,60 | 3,77% | 5.015,00 |
| 21.01.2026 | 60,40 | 61,40 | 58,20 | 58,40 | -2,34% | 9.473,00 |
| 20.01.2026 | 58,80 | 60,20 | 58,80 | 59,80 | 1,70% | 1.858,00 |
| 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% | 7.374,00 |
| 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 | -0,12% | 5.402,00 |
| 06.01.2026 | 61,76 | 61,77 | 61,24 | 61,48 | -0,20% | - |
| 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% | 6.802,00 |
| 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% | 26.267,00 |
| 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 |
| 18.11.2025 | 65,80 | 66,80 | 62,20 | 62,40 | -5,17% | 28.972,00 |
| 17.11.2025 | 63,80 | 66,80 | 63,40 | 65,80 | 6,13% | 18.288,00 |
| 14.11.2025 | 63,00 | 63,00 | 60,20 | 62,00 | -1,27% | 35.059,00 |
| 13.11.2025 | 63,80 | 64,60 | 62,00 | 62,80 | -0,95% | 10.972,00 |
| 12.11.2025 | 67,00 | 68,00 | 63,40 | 63,40 | -4,52% | 29.997,00 |
| 11.11.2025 | 67,60 | 67,60 | 66,20 | 66,40 | -1,48% | 15.785,00 |
| 10.11.2025 | 67,00 | 68,00 | 66,60 | 67,40 | 1,81% | 11.278,00 |
| 07.11.2025 | 70,20 | 70,20 | 65,60 | 66,20 | -4,34% | 24.675,00 |
| 06.11.2025 | 70,80 | 70,80 | 68,40 | 69,20 | -1,14% | 12.607,00 |
| 05.11.2025 | 69,80 | 71,00 | 68,80 | 70,00 | 0,00% | 49.089,00 |
| 04.11.2025 | 70,80 | 71,60 | 69,60 | 70,00 | -1,69% | 12.906,00 |
| 03.11.2025 | 71,00 | 72,40 | 69,80 | 71,20 | 0,00% | 30.823,00 |
| 31.10.2025 | 70,60 | 72,00 | 69,20 | 71,20 | 1,71% | 6.127,00 |
| 30.10.2025 | 71,40 | 72,40 | 70,00 | 70,00 | -1,41% | 9.446,00 |
| 29.10.2025 | 71,40 | 73,00 | 69,00 | 71,00 | -1,11% | 33.323,00 |
| 28.10.2025 | 73,00 | 75,00 | 69,00 | 71,80 | 5,90% | 85.312,00 |
| 27.10.2025 | 67,20 | 68,20 | 66,40 | 67,80 | 1,19% | 30.154,00 |
| 24.10.2025 | 64,60 | 67,00 | 63,60 | 67,00 | 3,40% | 14.591,00 |
| 23.10.2025 | 65,40 | 65,60 | 64,40 | 64,80 | -0,92% | 15.944,00 |
| 22.10.2025 | 64,40 | 65,60 | 64,00 | 65,40 | 1,55% | 8.043,00 |
| 21.10.2025 | 63,00 | 64,40 | 63,00 | 64,40 | 2,55% | 8.341,00 |
| 20.10.2025 | 62,80 | 63,80 | 62,60 | 62,80 | 1,29% | 6.437,00 |
| 17.10.2025 | 65,00 | 65,00 | 61,20 | 62,00 | 1,64% | 6.067,00 |
| 16.10.2025 | 61,60 | 62,40 | 61,00 | 61,00 | -1,61% | 7.358,00 |
| 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 |