81,687SEK
-1,34%
Echtzeit-Aktienkurs MICRO SYSTEMAT. B SK-,20
Bid:
Ask:
Aktienkurse zur MICRO SYSTEMAT. B SK-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 84,40 | 85,40 | 81,80 | 81,80 | -1,21% | 19.620,00 |
| 08.07.2026 | 85,20 | 85,20 | 82,00 | 82,80 | -2,82% | 11.038,00 |
| 07.07.2026 | 86,60 | 87,20 | 85,20 | 85,20 | -1,84% | 32.962,00 |
| 06.07.2026 | 73,80 | 88,00 | 72,80 | 86,80 | 17,62% | 74.997,00 |
| 03.07.2026 | 72,60 | 74,00 | 72,00 | 73,80 | 2,79% | 17.129,00 |
| 02.07.2026 | 70,00 | 73,00 | 70,00 | 71,80 | 2,57% | 6.910,00 |
| 01.07.2026 | 69,60 | 70,80 | 68,80 | 70,00 | 0,57% | 4.340,00 |
| 30.06.2026 | 70,40 | 71,80 | 69,60 | 69,60 | -0,57% | 3.079,00 |
| 29.06.2026 | 70,80 | 71,00 | 69,80 | 70,00 | -0,28% | 2.703,00 |
| 26.06.2026 | 72,00 | 73,20 | 70,20 | 70,20 | -2,77% | 7.547,00 |
| 25.06.2026 | 70,20 | 73,40 | 70,20 | 72,20 | 0,84% | 1.629,00 |
| 24.06.2026 | 71,40 | 72,00 | 70,00 | 71,60 | 0,85% | 23.483,00 |
| 23.06.2026 | 70,80 | 71,20 | 70,80 | 71,00 | -0,56% | 3.082,00 |
| 22.06.2026 | 71,40 | 71,80 | 70,40 | 71,40 | 1,13% | 12.667,00 |
| 18.06.2026 | 67,40 | 71,00 | 67,00 | 70,60 | 3,82% | 21.492,00 |
| 17.06.2026 | 69,20 | 69,80 | 67,40 | 68,00 | -1,73% | 10.282,00 |
| 16.06.2026 | 70,80 | 70,80 | 69,00 | 69,20 | -2,54% | 16.847,00 |
| 15.06.2026 | 72,80 | 74,20 | 71,00 | 71,00 | -2,20% | 9.176,00 |
| 12.06.2026 | 72,20 | 73,20 | 72,20 | 72,60 | -0,27% | 2.651,00 |
| 11.06.2026 | 74,40 | 75,00 | 72,80 | 72,80 | -1,62% | 12.837,00 |
| 10.06.2026 | 75,80 | 76,20 | 73,20 | 74,00 | -1,33% | 8.832,00 |
| 09.06.2026 | 77,20 | 77,40 | 75,00 | 75,00 | -2,60% | 8.158,00 |
| 08.06.2026 | 76,20 | 77,00 | 75,20 | 77,00 | 0,52% | 13.475,00 |
| 05.06.2026 | 77,60 | 78,00 | 76,20 | 76,60 | -0,52% | 5.347,00 |
| 04.06.2026 | 76,80 | 77,20 | 75,80 | 77,00 | 0,00% | 8.882,00 |
| 03.06.2026 | 75,80 | 78,20 | 75,60 | 77,00 | 1,85% | 18.714,00 |
| 02.06.2026 | 75,00 | 76,00 | 75,00 | 75,60 | 1,61% | 3.326,00 |
| 01.06.2026 | 74,60 | 74,60 | 73,00 | 74,40 | -1,06% | 13.613,00 |
| 29.05.2026 | 75,00 | 76,00 | 74,20 | 75,20 | 0,00% | 9.802,00 |
| 28.05.2026 | 74,80 | 76,00 | 74,60 | 75,20 | -0,27% | 9.747,00 |
| 27.05.2026 | 74,40 | 76,60 | 73,20 | 75,40 | 0,80% | 18.301,00 |
| 26.05.2026 | 74,40 | 75,20 | 73,40 | 74,80 | 0,54% | 12.075,00 |
| 25.05.2026 | 75,40 | 75,60 | 72,60 | 74,40 | -1,33% | 19.057,00 |
| 22.05.2026 | 73,80 | 76,00 | 73,80 | 75,40 | 2,17% | 13.980,00 |
| 21.05.2026 | 73,80 | 75,40 | 72,80 | 73,80 | 0,00% | 26.662,00 |
| 20.05.2026 | 70,60 | 73,80 | 70,60 | 73,80 | 4,83% | 26.133,00 |
| 19.05.2026 | 71,00 | 71,40 | 68,60 | 70,40 | -0,85% | 9.411,00 |
| 18.05.2026 | 73,00 | 73,40 | 70,20 | 71,00 | -1,93% | 14.576,00 |
| 15.05.2026 | 68,20 | 73,80 | 68,00 | 72,40 | 7,42% | 22.466,00 |
| 13.05.2026 | 67,60 | 68,40 | 67,00 | 67,40 | -1,17% | 9.585,00 |
| 12.05.2026 | 68,00 | 68,80 | 65,80 | 68,20 | 1,49% | 19.711,00 |
| 11.05.2026 | 67,40 | 68,20 | 65,20 | 67,20 | 0,30% | 13.393,00 |
| 08.05.2026 | 68,60 | 68,80 | 67,00 | 67,00 | -2,33% | 14.412,00 |
| 07.05.2026 | 63,40 | 69,00 | 63,40 | 68,60 | 9,58% | 30.052,00 |
| 06.05.2026 | 63,00 | 64,20 | 62,20 | 62,60 | 0,32% | 14.546,00 |
| 05.05.2026 | 62,80 | 63,80 | 62,40 | 62,40 | -0,32% | 12.805,00 |
| 04.05.2026 | 64,80 | 64,80 | 62,40 | 62,60 | -2,80% | 20.014,00 |
| 30.04.2026 | 62,40 | 65,00 | 61,60 | 64,40 | 1,90% | 59.583,00 |
| 29.04.2026 | 67,20 | 67,40 | 62,60 | 63,20 | -6,23% | 75.097,00 |
| 28.04.2026 | 71,00 | 71,00 | 66,00 | 67,40 | -9,16% | 77.698,00 |
| 27.04.2026 | 74,00 | 75,80 | 73,60 | 74,20 | 0,00% | 51.651,00 |
| 24.04.2026 | 72,40 | 74,20 | 72,20 | 74,20 | 0,54% | 10.878,00 |
| 23.04.2026 | 71,40 | 74,00 | 70,00 | 73,80 | 3,07% | 11.462,00 |
| 22.04.2026 | 72,80 | 72,80 | 70,60 | 71,60 | -3,24% | 13.547,00 |
| 21.04.2026 | 75,00 | 75,00 | 72,20 | 74,00 | 0,54% | 9.649,00 |
| 20.04.2026 | 73,00 | 74,40 | 72,40 | 73,60 | 0,82% | 5.415,00 |
| 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% | 8.551,00 |
| 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% | 8.048,00 |
| 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% | 5.449,00 |
| 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 |