20,675€
2,22%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 20,38 | 20,80 | 20,38 | 20,80 | 2,84% | - |
| 03.10.2025 | 19,90 | 20,25 | 19,88 | 20,23 | 1,74% | - |
| 02.10.2025 | 19,70 | 20,08 | 19,66 | 19,88 | 0,91% | - |
| 01.10.2025 | 19,54 | 19,84 | 19,52 | 19,70 | 1,13% | - |
| 30.09.2025 | 19,21 | 19,48 | 19,16 | 19,48 | 1,46% | - |
| 29.09.2025 | 19,31 | 19,45 | 19,17 | 19,20 | -0,83% | - |
| 26.09.2025 | 19,36 | 19,54 | 19,24 | 19,36 | 0,99% | - |
| 25.09.2025 | 19,48 | 19,57 | 19,13 | 19,17 | -2,09% | - |
| 24.09.2025 | 19,60 | 19,75 | 19,52 | 19,58 | 0,05% | - |
| 23.09.2025 | 19,70 | 19,76 | 19,51 | 19,57 | -0,86% | - |
| 22.09.2025 | 19,37 | 19,75 | 19,20 | 19,74 | 2,17% | - |
| 19.09.2025 | 19,28 | 19,47 | 19,25 | 19,32 | 0,31% | - |
| 18.09.2025 | 19,41 | 19,54 | 19,26 | 19,26 | -0,52% | - |
| 17.09.2025 | 19,42 | 19,45 | 19,33 | 19,36 | -0,21% | - |
| 16.09.2025 | 19,37 | 19,51 | 19,33 | 19,40 | 0,26% | - |
| 15.09.2025 | 19,48 | 19,72 | 19,34 | 19,35 | -0,87% | - |
| 12.09.2025 | 19,57 | 19,63 | 19,38 | 19,52 | -0,36% | - |
| 11.09.2025 | 19,50 | 19,68 | 19,49 | 19,59 | -0,31% | - |
| 10.09.2025 | 19,64 | 19,74 | 19,56 | 19,65 | 0,05% | - |
| 09.09.2025 | 19,71 | 19,81 | 19,62 | 19,64 | -1,21% | - |
| 08.09.2025 | 19,85 | 19,92 | 19,83 | 19,88 | 0,25% | - |
| 05.09.2025 | 19,66 | 19,92 | 19,66 | 19,83 | 0,81% | - |
| 04.09.2025 | 19,53 | 19,84 | 19,49 | 19,67 | 0,92% | - |
| 03.09.2025 | 19,47 | 19,51 | 19,29 | 19,49 | 0,10% | - |
| 02.09.2025 | 19,56 | 19,75 | 19,43 | 19,47 | -0,76% | - |
| 01.09.2025 | 19,77 | 19,83 | 19,61 | 19,62 | -0,76% | - |
| 29.08.2025 | 19,58 | 19,80 | 19,56 | 19,77 | 0,97% | - |
| 28.08.2025 | 19,71 | 19,85 | 19,57 | 19,58 | -0,56% | - |
| 27.08.2025 | 19,58 | 19,75 | 19,57 | 19,69 | 0,56% | - |
| 26.08.2025 | 19,73 | 19,80 | 19,53 | 19,58 | -0,76% | - |
| 25.08.2025 | 19,71 | 20,02 | 19,65 | 19,73 | 0,10% | - |
| 22.08.2025 | 19,86 | 19,97 | 19,66 | 19,71 | -0,76% | - |
| 21.08.2025 | 19,77 | 20,03 | 19,60 | 19,86 | 0,46% | - |
| 20.08.2025 | 19,63 | 19,94 | 19,56 | 19,77 | 0,76% | - |
| 19.08.2025 | 19,62 | 19,69 | 19,62 | 19,62 | 0,00% | - |
| 18.08.2025 | 19,55 | 19,67 | 19,39 | 19,62 | 0,56% | - |
| 15.08.2025 | 19,58 | 19,66 | 19,47 | 19,51 | -0,36% | - |
| 14.08.2025 | 19,58 | 19,73 | 19,50 | 19,58 | 0,00% | - |
| 13.08.2025 | 19,56 | 19,67 | 19,40 | 19,58 | 0,10% | - |
| 12.08.2025 | 19,41 | 19,56 | 19,29 | 19,56 | 0,72% | - |
| 11.08.2025 | 19,50 | 19,58 | 19,39 | 19,42 | -0,21% | - |
| 08.08.2025 | 19,54 | 19,61 | 19,42 | 19,46 | -0,41% | - |
| 07.08.2025 | 19,69 | 19,69 | 19,47 | 19,54 | -0,15% | - |
| 06.08.2025 | 19,50 | 19,71 | 19,47 | 19,57 | 0,57% | - |
| 05.08.2025 | 19,48 | 19,75 | 19,44 | 19,46 | 0,93% | - |
| 04.08.2025 | 19,61 | 19,70 | 19,28 | 19,28 | -1,53% | - |
| 01.08.2025 | 19,71 | 19,79 | 19,14 | 19,58 | -0,91% | - |
| 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% | - |