19,590€
-0,86%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,71 | 19,79 | 19,14 | 19,57 | -0,96% | - |
| 31.07.2025 | 19,69 | 19,95 | 19,69 | 19,76 | 0,15% | - |
| 30.07.2025 | 19,88 | 20,02 | 19,66 | 19,73 | -0,78% | - |
| 29.07.2025 | 20,10 | 20,21 | 19,79 | 19,89 | -1,12% | - |
| 28.07.2025 | 19,85 | 20,13 | 19,72 | 20,11 | 2,29% | - |
| 25.07.2025 | 19,59 | 19,72 | 19,58 | 19,66 | 0,36% | - |
| 24.07.2025 | 20,15 | 20,29 | 19,56 | 19,59 | -2,78% | - |
| 23.07.2025 | 19,58 | 20,28 | 19,57 | 20,15 | 2,91% | - |
| 22.07.2025 | 19,66 | 19,73 | 18,97 | 19,58 | -0,51% | - |
| 21.07.2025 | 19,29 | 20,15 | 19,27 | 19,68 | 2,02% | - |
| 18.07.2025 | 18,05 | 19,31 | 18,03 | 19,29 | 7,23% | 1.600,00 |
| 17.07.2025 | 18,02 | 18,06 | 17,36 | 17,99 | -0,06% | - |
| 16.07.2025 | 18,53 | 18,57 | 17,66 | 18,00 | -2,86% | - |
| 15.07.2025 | 17,68 | 18,70 | 17,68 | 18,53 | 4,81% | - |
| 14.07.2025 | 17,54 | 18,07 | 17,41 | 17,68 | -0,28% | - |
| 11.07.2025 | 17,59 | 18,02 | 17,51 | 17,73 | 0,91% | - |
| 10.07.2025 | 17,64 | 17,99 | 17,45 | 17,57 | -0,51% | - |
| 09.07.2025 | 17,71 | 17,90 | 17,50 | 17,66 | -0,39% | - |
| 08.07.2025 | 17,59 | 17,76 | 17,59 | 17,73 | 0,68% | - |
| 07.07.2025 | 18,41 | 18,47 | 17,47 | 17,61 | -4,45% | - |
| 04.07.2025 | 16,37 | 18,49 | 16,33 | 18,43 | 12,72% | - |
| 03.07.2025 | 16,65 | 16,78 | 16,35 | 16,35 | -1,80% | - |
| 02.07.2025 | 17,25 | 17,30 | 16,63 | 16,65 | -3,48% | - |
| 01.07.2025 | 17,56 | 17,69 | 17,19 | 17,25 | -1,82% | - |
| 30.06.2025 | 17,52 | 17,75 | 17,52 | 17,57 | 0,40% | - |
| 27.06.2025 | 17,47 | 17,96 | 17,47 | 17,50 | 0,11% | - |
| 26.06.2025 | 17,72 | 17,96 | 17,43 | 17,48 | -1,24% | - |
| 25.06.2025 | 18,01 | 18,30 | 17,43 | 17,70 | -1,83% | - |
| 24.06.2025 | 18,01 | 18,45 | 17,98 | 18,03 | 0,56% | - |
| 23.06.2025 | 17,96 | 18,05 | 17,81 | 17,93 | -0,17% | - |
| 20.06.2025 | 17,71 | 18,02 | 17,63 | 17,96 | 1,81% | - |
| 19.06.2025 | 17,98 | 17,98 | 17,64 | 17,64 | -1,89% | - |
| 18.06.2025 | 17,98 | 18,11 | 17,70 | 17,98 | 0,06% | - |
| 17.06.2025 | 18,48 | 18,61 | 17,89 | 17,97 | -2,76% | - |
| 16.06.2025 | 18,29 | 18,56 | 18,27 | 18,48 | 1,15% | - |
| 13.06.2025 | 18,49 | 18,63 | 18,26 | 18,27 | -1,19% | - |
| 12.06.2025 | 18,36 | 18,57 | 18,29 | 18,49 | 0,71% | - |
| 11.06.2025 | 18,12 | 18,54 | 18,12 | 18,36 | 0,99% | - |
| 10.06.2025 | 18,28 | 18,66 | 17,97 | 18,18 | 0,00% | - |
| 09.06.2025 | 18,20 | 18,28 | 18,16 | 18,18 | -0,22% | - |
| 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% | - |