18,420€
-2,49%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 18,73 | 19,00 | 18,70 | 18,95 | 0,32% | - |
| 04.03.2026 | 18,90 | 19,11 | 18,70 | 18,89 | 0,48% | - |
| 03.03.2026 | 18,71 | 18,98 | 17,86 | 18,80 | -1,57% | - |
| 02.03.2026 | 18,90 | 19,20 | 18,79 | 19,10 | 0,53% | - |
| 27.02.2026 | 18,89 | 19,01 | 18,82 | 19,00 | 1,33% | - |
| 26.02.2026 | 18,80 | 18,84 | 18,71 | 18,75 | -0,27% | - |
| 25.02.2026 | 18,79 | 18,83 | 18,65 | 18,80 | -0,11% | - |
| 24.02.2026 | 18,84 | 18,90 | 18,78 | 18,82 | -0,11% | - |
| 23.02.2026 | 19,01 | 19,20 | 18,83 | 18,84 | -1,67% | - |
| 20.02.2026 | 19,31 | 19,38 | 18,99 | 19,16 | -1,14% | - |
| 19.02.2026 | 19,32 | 19,44 | 19,06 | 19,38 | 0,00% | - |
| 18.02.2026 | 18,69 | 19,54 | 18,69 | 19,38 | 2,16% | - |
| 17.02.2026 | 19,16 | 19,22 | 18,95 | 18,97 | -3,21% | - |
| 16.02.2026 | 18,54 | 19,77 | 18,54 | 19,60 | 5,26% | - |
| 13.02.2026 | 18,58 | 18,63 | 18,52 | 18,62 | 0,32% | - |
| 12.02.2026 | 18,85 | 18,97 | 18,43 | 18,56 | -1,85% | - |
| 11.02.2026 | 19,08 | 19,19 | 18,88 | 18,91 | -0,89% | - |
| 10.02.2026 | 18,89 | 19,08 | 18,88 | 19,08 | 0,63% | - |
| 09.02.2026 | 19,12 | 19,45 | 18,51 | 18,96 | 0,00% | - |
| 06.02.2026 | 18,67 | 18,96 | 18,59 | 18,96 | 0,58% | - |
| 05.02.2026 | 19,01 | 19,08 | 18,80 | 18,85 | -0,95% | - |
| 04.02.2026 | 18,55 | 19,08 | 18,37 | 19,03 | 1,71% | - |
| 03.02.2026 | 18,35 | 18,81 | 18,35 | 18,71 | 0,43% | - |
| 02.02.2026 | 18,88 | 18,88 | 18,62 | 18,63 | -3,37% | - |
| 30.01.2026 | 19,31 | 19,40 | 19,19 | 19,28 | -1,43% | - |
| 29.01.2026 | 19,56 | 19,72 | 19,25 | 19,56 | -0,61% | - |
| 28.01.2026 | 19,17 | 19,83 | 19,16 | 19,68 | 2,98% | 50,00 |
| 27.01.2026 | 18,80 | 19,74 | 18,76 | 19,11 | 2,03% | 200,00 |
| 26.01.2026 | 18,77 | 19,40 | 18,66 | 18,73 | -0,85% | - |
| 23.01.2026 | 21,40 | 21,58 | 18,73 | 18,89 | -12,14% | - |
| 22.01.2026 | 21,50 | 21,50 | 21,45 | 21,50 | 1,42% | - |
| 21.01.2026 | 21,18 | 21,20 | 21,18 | 21,20 | 0,00% | - |
| 20.01.2026 | 20,98 | 21,28 | 20,45 | 21,20 | -0,47% | 12,00 |
| 19.01.2026 | 21,65 | 21,83 | 21,30 | 21,30 | -3,62% | 50,00 |
| 15.01.2026 | 22,05 | 22,10 | 22,05 | 22,10 | 0,68% | - |
| 14.01.2026 | 22,18 | 22,43 | 21,88 | 21,95 | -2,12% | - |
| 13.01.2026 | 22,38 | 22,48 | 22,38 | 22,43 | 0,22% | - |
| 12.01.2026 | 22,50 | 22,70 | 21,80 | 22,38 | -1,21% | - |
| 09.01.2026 | 22,00 | 22,83 | 22,00 | 22,65 | 2,84% | - |
| 08.01.2026 | 22,43 | 22,58 | 21,90 | 22,03 | -1,89% | - |
| 07.01.2026 | 22,48 | 22,48 | 22,45 | 22,45 | 0,79% | - |
| 06.01.2026 | 22,53 | 22,68 | 22,28 | 22,28 | 0,00% | - |
| 05.01.2026 | 22,20 | 22,55 | 22,15 | 22,28 | 0,56% | - |
| 02.01.2026 | 22,13 | 22,15 | 22,13 | 22,15 | 0,34% | - |
| 30.12.2025 | 21,90 | 22,10 | 21,90 | 22,08 | 0,34% | - |
| 29.12.2025 | 22,15 | 22,18 | 21,98 | 22,00 | -0,68% | - |
| 23.12.2025 | 22,25 | 22,35 | 21,93 | 22,15 | -0,23% | - |
| 22.12.2025 | 21,73 | 22,25 | 21,73 | 22,20 | 1,37% | - |
| 19.12.2025 | 22,48 | 22,53 | 21,90 | 21,90 | -2,77% | - |
| 18.12.2025 | 22,05 | 22,53 | 21,88 | 22,53 | 1,24% | - |
| 17.12.2025 | 22,73 | 22,80 | 21,85 | 22,25 | -1,11% | 50,00 |
| 16.12.2025 | 21,13 | 22,50 | 21,03 | 22,50 | 6,01% | - |
| 15.12.2025 | 21,08 | 21,80 | 21,08 | 21,23 | 0,71% | - |
| 12.12.2025 | 22,38 | 22,73 | 20,70 | 21,08 | -5,60% | - |
| 11.12.2025 | 22,30 | 22,38 | 21,98 | 22,33 | 1,02% | - |
| 10.12.2025 | 22,45 | 22,60 | 22,05 | 22,10 | -2,96% | - |
| 09.12.2025 | 22,80 | 22,98 | 22,35 | 22,78 | -0,76% | - |
| 08.12.2025 | 22,28 | 23,03 | 22,18 | 22,95 | 3,26% | - |
| 05.12.2025 | 22,35 | 22,43 | 22,23 | 22,23 | 0,79% | - |
| 04.12.2025 | 21,98 | 22,13 | 21,98 | 22,05 | 1,15% | - |
| 03.12.2025 | 21,78 | 21,80 | 21,78 | 21,80 | 4,93% | - |
| 02.12.2025 | 20,83 | 20,88 | 20,68 | 20,78 | -4,04% | - |
| 01.12.2025 | 21,60 | 21,65 | 21,60 | 21,65 | -0,46% | - |
| 28.11.2025 | 20,98 | 22,05 | 20,98 | 21,75 | 3,45% | - |
| 27.11.2025 | 20,90 | 21,28 | 20,85 | 21,03 | 0,84% | - |
| 26.11.2025 | 20,68 | 20,90 | 20,68 | 20,85 | 0,85% | - |
| 25.11.2025 | 20,75 | 20,80 | 20,60 | 20,68 | -0,36% | - |
| 24.11.2025 | 20,70 | 21,00 | 20,65 | 20,75 | -0,12% | - |
| 21.11.2025 | 20,95 | 21,00 | 20,50 | 20,78 | 0,48% | - |
| 20.11.2025 | 21,05 | 21,05 | 20,65 | 20,68 | -1,19% | - |
| 19.11.2025 | 20,01 | 21,00 | 19,92 | 20,93 | 4,60% | - |
| 18.11.2025 | 20,98 | 21,25 | 19,59 | 20,01 | -5,64% | - |
| 17.11.2025 | 21,35 | 21,45 | 21,18 | 21,20 | -0,35% | - |
| 14.11.2025 | 20,83 | 21,35 | 20,68 | 21,28 | 2,28% | - |
| 13.11.2025 | 20,78 | 20,80 | 20,78 | 20,80 | 0,00% | - |
| 12.11.2025 | 21,18 | 21,20 | 20,65 | 20,80 | -3,48% | - |
| 11.11.2025 | 21,88 | 21,95 | 21,53 | 21,55 | 1,41% | - |
| 10.11.2025 | 21,20 | 21,25 | 21,20 | 21,25 | 0,24% | - |
| 07.11.2025 | 21,60 | 21,75 | 21,10 | 21,20 | -0,82% | - |
| 06.11.2025 | 21,53 | 21,63 | 21,25 | 21,38 | -0,81% | 200,00 |
| 05.11.2025 | 22,60 | 22,70 | 21,53 | 21,55 | -5,17% | - |
| 04.11.2025 | 22,58 | 22,75 | 22,58 | 22,73 | -0,55% | - |
| 03.11.2025 | 23,05 | 23,15 | 22,63 | 22,85 | -0,11% | - |
| 31.10.2025 | 22,75 | 22,88 | 22,58 | 22,88 | -1,40% | - |
| 30.10.2025 | 23,23 | 23,23 | 23,20 | 23,20 | 0,22% | - |
| 29.10.2025 | 23,15 | 23,35 | 23,15 | 23,15 | 0,43% | - |
| 28.10.2025 | 22,75 | 23,05 | 22,73 | 23,05 | 0,11% | - |
| 27.10.2025 | 22,90 | 23,03 | 22,90 | 23,03 | 0,22% | - |
| 24.10.2025 | 22,93 | 22,98 | 22,93 | 22,98 | 0,00% | - |
| 23.10.2025 | 22,05 | 23,10 | 22,05 | 22,98 | 3,96% | 300,00 |
| 22.10.2025 | 22,20 | 22,23 | 21,95 | 22,10 | -0,34% | - |
| 21.10.2025 | 22,25 | 22,25 | 22,18 | 22,18 | -0,34% | - |
| 20.10.2025 | 22,33 | 22,58 | 22,15 | 22,25 | 0,00% | - |
| 17.10.2025 | 21,95 | 22,45 | 21,80 | 22,25 | 1,14% | - |
| 16.10.2025 | 21,70 | 22,03 | 21,60 | 22,00 | 0,23% | - |
| 15.10.2025 | 21,80 | 21,98 | 21,80 | 21,95 | 0,46% | - |
| 14.10.2025 | 22,00 | 22,25 | 21,63 | 21,85 | 1,63% | - |
| 13.10.2025 | 21,43 | 21,58 | 21,23 | 21,50 | 2,02% | - |
| 10.10.2025 | 21,05 | 21,08 | 21,05 | 21,08 | 0,12% | - |
| 09.10.2025 | 20,88 | 21,05 | 20,78 | 21,05 | 1,08% | - |