18,220€
0,50%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,16 | 18,54 | 18,07 | 18,22 | 0,50% | - |
| 05.06.2025 | 17,95 | 18,33 | 17,79 | 18,13 | 0,95% | - |
| 04.06.2025 | 17,32 | 18,39 | 17,27 | 17,96 | 3,64% | - |
| 03.06.2025 | 17,58 | 17,68 | 17,13 | 17,33 | -1,59% | - |
| 02.06.2025 | 17,81 | 17,89 | 17,55 | 17,61 | -1,34% | - |
| 30.05.2025 | 17,82 | 17,90 | 17,77 | 17,85 | 0,39% | - |
| 29.05.2025 | 17,93 | 17,98 | 17,75 | 17,78 | -0,34% | - |
| 28.05.2025 | 17,80 | 17,89 | 17,70 | 17,84 | 0,22% | - |
| 27.05.2025 | 17,76 | 17,96 | 17,65 | 17,80 | 0,23% | - |
| 26.05.2025 | 17,83 | 17,83 | 17,50 | 17,76 | 0,97% | - |
| 23.05.2025 | 17,58 | 18,07 | 17,16 | 17,59 | 0,17% | - |
| 22.05.2025 | 17,47 | 17,59 | 17,17 | 17,56 | 0,52% | - |
| 21.05.2025 | 17,64 | 17,74 | 17,32 | 17,47 | -0,96% | - |
| 20.05.2025 | 17,35 | 17,64 | 17,29 | 17,64 | 1,44% | - |
| 19.05.2025 | 17,04 | 17,58 | 16,90 | 17,39 | 2,05% | - |
| 16.05.2025 | 17,10 | 17,16 | 16,95 | 17,04 | -0,35% | - |
| 15.05.2025 | 16,98 | 17,10 | 16,94 | 17,10 | 0,71% | - |
| 14.05.2025 | 16,94 | 17,02 | 16,94 | 16,98 | 0,24% | - |
| 13.05.2025 | 17,02 | 17,06 | 16,92 | 16,94 | -0,59% | - |
| 12.05.2025 | 17,12 | 17,31 | 16,97 | 17,04 | -0,47% | - |
| 09.05.2025 | 16,88 | 17,14 | 16,81 | 17,12 | 1,54% | - |
| 08.05.2025 | 16,81 | 16,90 | 16,58 | 16,86 | 0,30% | - |
| 07.05.2025 | 17,04 | 17,06 | 16,73 | 16,81 | -1,00% | 440,00 |
| 06.05.2025 | 17,06 | 17,15 | 16,91 | 16,98 | -0,59% | - |
| 05.05.2025 | 16,78 | 17,12 | 16,78 | 17,08 | 1,43% | - |
| 02.05.2025 | 17,25 | 17,27 | 16,81 | 16,84 | -1,64% | - |
| 30.04.2025 | 17,00 | 17,40 | 16,56 | 17,12 | 0,71% | - |
| 29.04.2025 | 17,03 | 17,07 | 16,70 | 17,00 | -0,29% | - |
| 28.04.2025 | 16,84 | 17,09 | 16,79 | 17,05 | 1,13% | - |
| 25.04.2025 | 17,67 | 17,70 | 16,47 | 16,86 | -4,53% | - |
| 24.04.2025 | 16,42 | 18,04 | 16,42 | 17,66 | 7,29% | - |
| 23.04.2025 | 16,68 | 16,91 | 15,86 | 16,46 | 0,18% | - |
| 22.04.2025 | 16,18 | 16,52 | 15,69 | 16,43 | 1,61% | - |
| 17.04.2025 | 16,12 | 16,31 | 16,07 | 16,17 | 0,19% | - |
| 16.04.2025 | 16,24 | 16,34 | 16,06 | 16,14 | -0,62% | 15,00 |
| 15.04.2025 | 15,94 | 16,29 | 15,90 | 16,24 | 2,01% | - |
| 14.04.2025 | 16,43 | 16,54 | 15,53 | 15,92 | -3,10% | - |
| 11.04.2025 | 16,33 | 16,47 | 15,86 | 16,43 | 0,98% | 2,00 |
| 10.04.2025 | 16,32 | 16,92 | 16,03 | 16,27 | -0,18% | - |
| 09.04.2025 | 15,89 | 16,34 | 15,50 | 16,30 | 1,81% | - |
| 08.04.2025 | 15,85 | 16,24 | 15,50 | 16,01 | 1,20% | - |
| 07.04.2025 | 15,41 | 16,18 | 15,07 | 15,82 | 0,29% | 15,00 |
| 04.04.2025 | 16,90 | 17,20 | 15,25 | 15,78 | -6,66% | - |
| 03.04.2025 | 17,50 | 17,50 | 16,65 | 16,90 | -3,43% | - |
| 02.04.2025 | 17,78 | 17,83 | 17,45 | 17,50 | -1,55% | - |
| 01.04.2025 | 18,20 | 18,23 | 17,63 | 17,78 | -2,60% | - |
| 31.03.2025 | 17,98 | 18,25 | 16,98 | 18,25 | 0,69% | - |
| 28.03.2025 | 17,85 | 18,18 | 17,75 | 18,13 | 1,54% | - |
| 27.03.2025 | 18,60 | 18,60 | 17,60 | 17,85 | -4,03% | 50,00 |
| 26.03.2025 | 18,23 | 18,68 | 18,18 | 18,60 | 2,06% | 50,00 |
| 25.03.2025 | 18,10 | 18,28 | 17,33 | 18,23 | 0,69% | - |
| 24.03.2025 | 17,78 | 18,23 | 17,78 | 18,10 | 1,83% | - |
| 21.03.2025 | 17,65 | 18,05 | 17,18 | 17,78 | 0,99% | - |
| 20.03.2025 | 16,83 | 17,75 | 16,78 | 17,60 | 4,61% | - |
| 19.03.2025 | 17,13 | 17,20 | 16,63 | 16,83 | -1,75% | - |
| 18.03.2025 | 17,35 | 17,40 | 16,98 | 17,13 | -1,30% | - |
| 17.03.2025 | 16,75 | 17,40 | 16,65 | 17,35 | 3,58% | - |
| 14.03.2025 | 16,90 | 17,08 | 16,63 | 16,75 | -0,89% | - |
| 13.03.2025 | 16,85 | 17,03 | 16,78 | 16,90 | 0,30% | - |
| 12.03.2025 | 16,85 | 17,13 | 16,75 | 16,85 | 0,00% | - |
| 11.03.2025 | 17,03 | 17,13 | 16,78 | 16,85 | -1,03% | - |
| 10.03.2025 | 16,95 | 17,25 | 16,93 | 17,03 | 0,29% | - |
| 07.03.2025 | 15,50 | 16,98 | 15,23 | 16,98 | 9,34% | 82,00 |
| 06.03.2025 | 15,28 | 15,80 | 15,13 | 15,53 | 1,64% | - |
| 05.03.2025 | 15,75 | 15,83 | 15,23 | 15,28 | -2,71% | - |
| 04.03.2025 | 15,95 | 16,23 | 15,65 | 15,70 | -1,88% | - |
| 03.03.2025 | 16,00 | 16,15 | 15,65 | 16,00 | -0,31% | - |
| 28.02.2025 | 15,55 | 16,05 | 15,43 | 16,05 | 3,22% | - |
| 27.02.2025 | 16,18 | 16,18 | 15,43 | 15,55 | -3,57% | - |
| 26.02.2025 | 16,33 | 16,43 | 16,13 | 16,13 | -0,92% | - |
| 25.02.2025 | 16,30 | 16,35 | 16,03 | 16,28 | 0,00% | - |
| 24.02.2025 | 15,28 | 16,33 | 15,23 | 16,28 | 3,83% | - |
| 21.02.2025 | 15,85 | 15,88 | 15,68 | 15,68 | -1,10% | - |
| 20.02.2025 | 15,95 | 16,00 | 15,83 | 15,85 | -0,63% | - |
| 19.02.2025 | 15,98 | 16,00 | 15,93 | 15,95 | -0,16% | - |
| 18.02.2025 | 15,90 | 16,03 | 15,85 | 15,98 | 0,47% | - |
| 17.02.2025 | 16,03 | 16,15 | 15,85 | 15,90 | -0,78% | - |
| 14.02.2025 | 15,90 | 16,15 | 15,90 | 16,03 | 0,63% | - |
| 13.02.2025 | 15,85 | 15,98 | 15,83 | 15,93 | 0,47% | - |
| 12.02.2025 | 16,35 | 16,35 | 15,80 | 15,85 | -3,06% | - |
| 11.02.2025 | 16,03 | 16,60 | 16,03 | 16,35 | 2,03% | - |
| 10.02.2025 | 15,93 | 16,10 | 15,88 | 16,03 | 1,10% | - |
| 07.02.2025 | 15,93 | 15,95 | 15,83 | 15,85 | -0,47% | - |
| 06.02.2025 | 16,08 | 16,10 | 15,75 | 15,93 | -0,78% | 200,00 |
| 05.02.2025 | 16,10 | 16,10 | 15,90 | 16,05 | -0,31% | - |
| 04.02.2025 | 16,60 | 16,65 | 15,83 | 16,10 | -3,01% | - |
| 03.02.2025 | 16,73 | 17,10 | 16,55 | 16,60 | -3,07% | - |
| 31.01.2025 | 17,60 | 17,68 | 17,13 | 17,13 | -2,97% | - |
| 30.01.2025 | 17,83 | 17,88 | 17,58 | 17,65 | -0,98% | 200,00 |
| 29.01.2025 | 17,70 | 17,85 | 17,70 | 17,83 | 0,42% | - |
| 28.01.2025 | 17,53 | 17,75 | 17,45 | 17,75 | 1,00% | - |
| 27.01.2025 | 17,15 | 17,63 | 17,10 | 17,58 | 1,88% | - |
| 24.01.2025 | 17,20 | 17,53 | 17,15 | 17,25 | 0,29% | - |
| 23.01.2025 | 16,68 | 17,35 | 16,68 | 17,20 | 3,15% | - |
| 22.01.2025 | 16,38 | 17,08 | 16,38 | 16,68 | 1,68% | - |
| 21.01.2025 | 16,15 | 16,45 | 16,08 | 16,40 | 1,23% | - |
| 20.01.2025 | 16,10 | 16,30 | 15,85 | 16,20 | 0,78% | - |
| 17.01.2025 | 15,60 | 16,15 | 15,48 | 16,08 | 3,04% | - |
| 16.01.2025 | 15,05 | 15,85 | 15,05 | 15,60 | 3,48% | - |
| 15.01.2025 | 15,10 | 15,13 | 14,93 | 15,08 | -0,17% | - |