50,147SEK
0,39%
Echtzeit-Aktienkurs Micro Systemation AB
Bid:
Ask:
Aktienkurse zur Micro Systemation AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,09 | 50,10 | 48,01 | 49,76 | -0,37% | - |
| 24.04.2025 | 49,29 | 49,95 | 48,00 | 49,95 | 1,39% | 16.334,00 |
| 23.04.2025 | 47,23 | 49,27 | 46,40 | 49,27 | 5,74% | 6.357,00 |
| 22.04.2025 | 47,04 | 47,04 | 46,02 | 46,59 | -0,94% | 2.236,00 |
| 17.04.2025 | 47,00 | 48,01 | 46,93 | 47,03 | 0,42% | 4.274,00 |
| 16.04.2025 | 47,80 | 47,80 | 46,38 | 46,84 | -1,99% | 11.582,00 |
| 15.04.2025 | 48,00 | 48,00 | 46,00 | 47,79 | -0,45% | 6.433,00 |
| 14.04.2025 | 49,30 | 49,80 | 47,38 | 48,00 | -0,49% | 16.770,00 |
| 11.04.2025 | 49,79 | 49,79 | 46,01 | 48,24 | 0,94% | 4.313,00 |
| 10.04.2025 | 49,30 | 50,48 | 45,51 | 47,79 | 1,82% | 6.835,00 |
| 09.04.2025 | 48,00 | 48,10 | 45,50 | 46,93 | -4,00% | 8.914,00 |
| 08.04.2025 | 50,59 | 50,59 | 47,56 | 48,89 | 5,17% | 7.152,00 |
| 07.04.2025 | 48,00 | 48,00 | 44,00 | 46,48 | -4,95% | 183.568,00 |
| 04.04.2025 | 49,10 | 50,80 | 48,50 | 48,90 | -0,81% | 15.096,00 |
| 03.04.2025 | 50,40 | 51,20 | 49,10 | 49,30 | -2,18% | 3.359,00 |
| 02.04.2025 | 52,80 | 52,80 | 50,00 | 50,40 | -0,40% | 7.821,00 |
| 01.04.2025 | 50,60 | 52,00 | 50,60 | 50,60 | -1,17% | 145.932,00 |
| 31.03.2025 | 51,00 | 51,20 | 49,20 | 51,20 | -1,54% | 15.342,00 |
| 28.03.2025 | 52,00 | 52,40 | 51,40 | 52,00 | 1,17% | 2.402,00 |
| 27.03.2025 | 51,40 | 51,40 | 50,20 | 51,40 | 0,00% | 4.920,00 |
| 26.03.2025 | 52,00 | 52,20 | 51,40 | 51,40 | 0,00% | 3.141,00 |
| 25.03.2025 | 52,00 | 52,00 | 51,00 | 51,40 | 0,00% | 3.021,00 |
| 24.03.2025 | 51,60 | 52,20 | 51,40 | 51,40 | -1,15% | 2.396,00 |
| 21.03.2025 | 52,00 | 53,00 | 50,80 | 52,00 | 0,00% | 8.432,00 |
| 20.03.2025 | 52,00 | 52,00 | 51,00 | 52,00 | -0,76% | 4.217,00 |
| 19.03.2025 | 52,60 | 52,80 | 51,80 | 52,40 | -0,38% | 3.123,00 |
| 18.03.2025 | 51,60 | 52,80 | 51,60 | 52,60 | 3,95% | 11.281,00 |
| 17.03.2025 | 51,20 | 51,80 | 50,60 | 50,60 | -1,17% | 907,00 |
| 14.03.2025 | 51,00 | 51,20 | 49,40 | 51,20 | 0,00% | 4.734,00 |
| 13.03.2025 | 50,40 | 51,20 | 50,20 | 51,20 | 0,79% | 2.273,00 |
| 12.03.2025 | 48,90 | 51,20 | 48,80 | 50,80 | 4,10% | 2.673,00 |
| 11.03.2025 | 50,80 | 51,20 | 48,60 | 48,80 | -4,31% | 13.016,00 |
| 10.03.2025 | 52,80 | 52,80 | 50,40 | 51,00 | -3,41% | 4.961,00 |
| 07.03.2025 | 53,60 | 54,20 | 52,00 | 52,80 | -0,75% | 6.671,00 |
| 06.03.2025 | 56,20 | 56,20 | 53,00 | 53,20 | -3,97% | 4.215,00 |
| 05.03.2025 | 55,40 | 56,20 | 55,40 | 55,40 | 0,00% | 2.931,00 |
| 04.03.2025 | 55,40 | 55,40 | 54,40 | 55,40 | 0,00% | 5.978,00 |
| 03.03.2025 | 55,20 | 56,60 | 54,80 | 55,40 | 0,36% | 8.167,00 |
| 28.02.2025 | 55,80 | 55,80 | 54,80 | 55,20 | -1,43% | 1.972,00 |
| 27.02.2025 | 55,00 | 56,00 | 54,40 | 56,00 | 0,72% | 10.591,00 |
| 26.02.2025 | 55,40 | 55,60 | 54,40 | 55,60 | 0,36% | 3.570,00 |
| 25.02.2025 | 55,40 | 55,60 | 55,40 | 55,40 | 0,00% | 4.316,00 |
| 24.02.2025 | 55,60 | 57,00 | 55,00 | 55,40 | -0,36% | 5.924,00 |
| 21.02.2025 | 57,00 | 57,00 | 54,60 | 55,60 | -1,42% | 2.640,00 |
| 20.02.2025 | 55,00 | 57,00 | 55,00 | 56,40 | 1,08% | 3.575,00 |
| 19.02.2025 | 54,80 | 56,60 | 54,00 | 55,80 | 1,82% | 8.947,00 |
| 18.02.2025 | 55,60 | 56,40 | 54,00 | 54,80 | -1,79% | 17.202,00 |
| 17.02.2025 | 53,60 | 56,40 | 53,60 | 55,80 | 2,57% | 5.099,00 |
| 14.02.2025 | 56,20 | 56,20 | 52,40 | 54,40 | -1,09% | 12.659,00 |
| 13.02.2025 | 57,00 | 57,00 | 55,00 | 55,00 | -2,48% | 12.280,00 |
| 12.02.2025 | 58,00 | 58,00 | 56,40 | 56,40 | -2,76% | 5.987,00 |
| 11.02.2025 | 57,40 | 58,60 | 55,00 | 58,00 | 0,35% | 20.673,00 |
| 10.02.2025 | 58,20 | 58,80 | 57,00 | 57,80 | -1,03% | 7.966,00 |
| 07.02.2025 | 58,20 | 58,40 | 57,00 | 58,40 | 3,91% | 11.812,00 |
| 06.02.2025 | 57,80 | 59,40 | 56,20 | 56,20 | -1,75% | 10.479,00 |
| 05.02.2025 | 57,80 | 59,40 | 57,20 | 57,20 | -1,04% | 12.142,00 |
| 04.02.2025 | 57,80 | 57,80 | 56,00 | 57,80 | 0,00% | 2.396,00 |
| 03.02.2025 | 55,40 | 58,00 | 53,40 | 57,80 | 4,71% | 20.104,00 |
| 31.01.2025 | 55,40 | 55,60 | 54,80 | 55,20 | 0,00% | 8.510,00 |
| 30.01.2025 | 55,00 | 56,00 | 54,20 | 55,20 | 0,36% | 6.154,00 |
| 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% | 19.122,00 |
| 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% | 64.839,00 |
| 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 |