14,900€
4,01%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,28 | 14,93 | 14,23 | 14,90 | 4,01% | - |
| 19.12.2024 | 14,45 | 14,68 | 14,33 | 14,33 | -1,04% | - |
| 18.12.2024 | 14,40 | 14,70 | 14,38 | 14,48 | 0,52% | - |
| 17.12.2024 | 14,13 | 14,48 | 13,88 | 14,40 | 1,95% | - |
| 16.12.2024 | 14,45 | 14,60 | 14,08 | 14,13 | -2,08% | - |
| 13.12.2024 | 14,45 | 14,60 | 14,35 | 14,43 | -0,17% | - |
| 12.12.2024 | 14,80 | 14,98 | 14,45 | 14,45 | -2,36% | - |
| 11.12.2024 | 14,58 | 15,20 | 14,58 | 14,80 | 1,54% | - |
| 10.12.2024 | 14,45 | 14,60 | 14,43 | 14,58 | 0,87% | - |
| 09.12.2024 | 14,53 | 14,58 | 14,45 | 14,45 | -0,52% | - |
| 06.12.2024 | 14,40 | 14,55 | 14,15 | 14,53 | 0,87% | 12,00 |
| 05.12.2024 | 14,90 | 14,90 | 14,30 | 14,40 | -3,19% | - |
| 04.12.2024 | 14,88 | 15,00 | 14,75 | 14,88 | 0,00% | - |
| 03.12.2024 | 15,00 | 15,03 | 14,80 | 14,88 | -0,83% | - |
| 02.12.2024 | 15,05 | 15,13 | 14,93 | 15,00 | -0,17% | - |
| 29.11.2024 | 14,65 | 15,08 | 14,63 | 15,03 | 2,56% | - |
| 28.11.2024 | 14,45 | 14,78 | 14,35 | 14,65 | 1,38% | - |
| 27.11.2024 | 14,60 | 14,68 | 14,25 | 14,45 | -1,03% | - |
| 26.11.2024 | 15,05 | 15,28 | 14,40 | 14,60 | -3,47% | - |
| 25.11.2024 | 15,48 | 15,55 | 15,05 | 15,13 | -2,26% | - |
| 22.11.2024 | 15,45 | 15,63 | 15,25 | 15,48 | 0,16% | - |
| 21.11.2024 | 15,15 | 15,45 | 15,08 | 15,45 | 1,98% | - |
| 20.11.2024 | 15,03 | 15,25 | 15,03 | 15,15 | 0,83% | - |
| 19.11.2024 | 15,23 | 15,38 | 14,93 | 15,03 | -0,83% | - |
| 18.11.2024 | 15,65 | 15,93 | 15,00 | 15,15 | -3,04% | - |
| 15.11.2024 | 14,95 | 15,68 | 14,90 | 15,63 | 4,52% | - |
| 14.11.2024 | 15,18 | 15,35 | 14,93 | 14,95 | -1,48% | - |
| 13.11.2024 | 15,03 | 15,18 | 14,93 | 15,18 | 1,17% | - |
| 12.11.2024 | 15,48 | 15,58 | 14,98 | 15,00 | -3,23% | - |
| 11.11.2024 | 15,93 | 16,05 | 15,25 | 15,50 | -2,82% | - |
| 08.11.2024 | 15,88 | 16,73 | 15,80 | 15,95 | 0,47% | - |
| 07.11.2024 | 14,98 | 15,95 | 14,88 | 15,88 | 6,01% | - |
| 06.11.2024 | 14,83 | 15,13 | 14,73 | 14,98 | 0,50% | - |
| 05.11.2024 | 14,93 | 15,08 | 14,88 | 14,90 | -0,17% | 181,00 |
| 04.11.2024 | 15,13 | 15,18 | 14,90 | 14,93 | -1,32% | 1.150,00 |
| 01.11.2024 | 16,18 | 16,20 | 15,10 | 15,13 | -6,64% | - |
| 31.10.2024 | 15,80 | 16,20 | 15,75 | 16,20 | 2,53% | - |
| 30.10.2024 | 16,28 | 16,33 | 15,73 | 15,80 | -3,22% | 615,00 |
| 29.10.2024 | 16,63 | 16,73 | 16,33 | 16,33 | -1,80% | - |
| 28.10.2024 | 16,68 | 16,78 | 16,35 | 16,63 | -0,30% | - |
| 25.10.2024 | 16,80 | 16,83 | 16,65 | 16,68 | -0,74% | - |
| 24.10.2024 | 16,85 | 16,90 | 16,80 | 16,80 | -0,30% | - |
| 23.10.2024 | 16,93 | 17,08 | 16,83 | 16,85 | -0,30% | 80,00 |
| 22.10.2024 | 17,05 | 17,13 | 16,90 | 16,90 | -0,73% | 126,00 |
| 21.10.2024 | 16,88 | 17,10 | 16,85 | 17,03 | 0,89% | - |
| 18.10.2024 | 17,10 | 17,10 | 16,83 | 16,88 | -1,32% | 500,00 |
| 17.10.2024 | 17,05 | 17,15 | 17,05 | 17,10 | 0,29% | 50,00 |
| 16.10.2024 | 17,23 | 17,33 | 17,03 | 17,05 | -1,02% | 500,00 |
| 15.10.2024 | 17,23 | 17,28 | 17,08 | 17,23 | 0,00% | 100,00 |
| 14.10.2024 | 17,63 | 17,83 | 16,93 | 17,23 | -2,27% | - |
| 11.10.2024 | 17,48 | 17,73 | 17,43 | 17,63 | 0,86% | - |
| 10.10.2024 | 17,70 | 17,83 | 17,15 | 17,48 | -1,27% | - |
| 09.10.2024 | 18,33 | 18,33 | 17,68 | 17,70 | -3,28% | - |
| 08.10.2024 | 18,73 | 18,78 | 18,28 | 18,30 | -2,27% | - |
| 07.10.2024 | 18,75 | 19,03 | 18,58 | 18,73 | -0,13% | - |
| 04.10.2024 | 18,55 | 18,78 | 18,30 | 18,75 | 1,08% | - |
| 03.10.2024 | 18,30 | 18,60 | 18,30 | 18,55 | 0,54% | 70,00 |
| 02.10.2024 | 19,00 | 19,05 | 18,43 | 18,45 | -2,89% | - |
| 01.10.2024 | 18,53 | 19,20 | 18,48 | 19,00 | 2,56% | - |
| 30.09.2024 | 19,15 | 19,20 | 18,48 | 18,53 | -3,26% | - |
| 27.09.2024 | 19,03 | 19,25 | 19,00 | 19,15 | 0,79% | - |
| 26.09.2024 | 18,98 | 19,15 | 18,95 | 19,00 | 0,00% | - |
| 25.09.2024 | 19,18 | 19,18 | 18,88 | 19,00 | -0,91% | 64,00 |
| 24.09.2024 | 19,25 | 19,30 | 19,10 | 19,18 | 0,00% | - |
| 23.09.2024 | 19,08 | 19,35 | 19,03 | 19,18 | 0,52% | - |
| 20.09.2024 | 19,23 | 19,30 | 19,00 | 19,08 | -0,78% | - |
| 19.09.2024 | 19,13 | 19,28 | 19,08 | 19,23 | 0,52% | - |
| 18.09.2024 | 19,20 | 19,38 | 19,10 | 19,13 | -0,39% | - |
| 17.09.2024 | 19,23 | 19,30 | 19,10 | 19,20 | -0,13% | - |
| 16.09.2024 | 19,48 | 19,58 | 19,20 | 19,23 | -1,28% | - |
| 13.09.2024 | 19,30 | 19,58 | 19,25 | 19,48 | 1,04% | - |
| 12.09.2024 | 19,63 | 19,68 | 19,15 | 19,28 | -1,78% | - |
| 11.09.2024 | 19,63 | 20,20 | 19,05 | 19,63 | -0,13% | - |
| 10.09.2024 | 19,40 | 19,68 | 19,20 | 19,65 | 1,16% | - |
| 09.09.2024 | 19,03 | 19,43 | 19,03 | 19,43 | 2,24% | - |
| 06.09.2024 | 18,88 | 19,33 | 18,75 | 19,00 | 0,66% | - |
| 05.09.2024 | 19,05 | 19,18 | 18,85 | 18,88 | -0,92% | 50,00 |
| 04.09.2024 | 19,08 | 19,28 | 18,98 | 19,05 | -0,65% | - |
| 03.09.2024 | 19,45 | 19,60 | 19,15 | 19,18 | -1,41% | - |
| 02.09.2024 | 19,80 | 19,93 | 19,35 | 19,45 | -1,77% | 64,00 |
| 30.08.2024 | 19,63 | 19,98 | 19,58 | 19,80 | 1,02% | - |
| 29.08.2024 | 19,58 | 19,68 | 19,53 | 19,60 | 0,26% | - |
| 28.08.2024 | 19,58 | 19,60 | 19,38 | 19,55 | -0,13% | - |
| 27.08.2024 | 19,50 | 19,63 | 19,33 | 19,58 | 0,38% | - |
| 26.08.2024 | 19,48 | 19,68 | 19,45 | 19,50 | 0,13% | - |
| 23.08.2024 | 19,28 | 19,53 | 19,23 | 19,48 | 1,17% | - |
| 22.08.2024 | 19,33 | 19,45 | 19,13 | 19,25 | -0,65% | - |
| 21.08.2024 | 19,33 | 19,55 | 19,33 | 19,38 | 0,26% | 50,00 |
| 20.08.2024 | 19,40 | 19,45 | 19,30 | 19,33 | -0,39% | - |
| 19.08.2024 | 19,48 | 19,68 | 19,35 | 19,40 | -0,51% | - |
| 16.08.2024 | 19,43 | 19,63 | 19,30 | 19,50 | 0,39% | - |
| 15.08.2024 | 19,18 | 19,58 | 19,10 | 19,43 | 1,30% | - |
| 14.08.2024 | 19,50 | 19,53 | 19,15 | 19,18 | -1,67% | - |
| 13.08.2024 | 19,78 | 19,90 | 19,45 | 19,50 | -1,02% | 181,00 |
| 12.08.2024 | 19,93 | 19,95 | 19,60 | 19,70 | -1,13% | - |
| 09.08.2024 | 20,18 | 20,50 | 19,93 | 19,93 | -1,24% | - |
| 08.08.2024 | 20,08 | 20,50 | 19,80 | 20,18 | 0,62% | 150,00 |
| 07.08.2024 | 19,85 | 20,50 | 19,85 | 20,05 | 1,13% | - |
| 06.08.2024 | 19,35 | 20,10 | 19,33 | 19,83 | 2,32% | - |
| 05.08.2024 | 19,80 | 19,80 | 18,48 | 19,38 | -1,90% | - |