18,325€
-3,68%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 18,48 | 18,53 | 18,48 | 18,50 | -2,76% | - |
| 15.06.2026 | 18,68 | 19,13 | 18,68 | 19,03 | 1,87% | - |
| 12.06.2026 | 18,70 | 18,70 | 18,60 | 18,68 | 0,27% | - |
| 11.06.2026 | 18,55 | 18,83 | 18,50 | 18,63 | 0,40% | - |
| 10.06.2026 | 18,65 | 18,65 | 18,50 | 18,55 | -1,07% | - |
| 09.06.2026 | 18,73 | 18,85 | 18,60 | 18,75 | -0,40% | - |
| 08.06.2026 | 18,93 | 18,93 | 18,58 | 18,83 | -0,92% | 200,00 |
| 05.06.2026 | 18,70 | 19,00 | 18,55 | 19,00 | 0,93% | - |
| 04.06.2026 | 18,78 | 19,00 | 18,73 | 18,83 | -0,40% | - |
| 03.06.2026 | 19,00 | 19,00 | 18,90 | 18,90 | -0,66% | - |
| 02.06.2026 | 18,95 | 19,10 | 18,80 | 19,03 | 1,33% | - |
| 01.06.2026 | 18,70 | 18,80 | 18,68 | 18,78 | 0,54% | - |
| 29.05.2026 | 18,83 | 18,93 | 18,53 | 18,68 | 0,54% | - |
| 28.05.2026 | 18,48 | 18,58 | 18,43 | 18,58 | 2,62% | - |
| 27.05.2026 | 18,08 | 18,13 | 18,08 | 18,10 | 0,70% | - |
| 26.05.2026 | 18,03 | 18,03 | 17,93 | 17,98 | 0,00% | - |
| 25.05.2026 | 17,68 | 18,18 | 17,68 | 17,98 | -0,96% | - |
| 22.05.2026 | 18,25 | 18,25 | 18,15 | 18,15 | 0,83% | - |
| 21.05.2026 | 18,10 | 18,10 | 17,90 | 18,00 | 1,98% | - |
| 20.05.2026 | 17,70 | 17,70 | 17,65 | 17,65 | -1,53% | - |
| 19.05.2026 | 17,78 | 18,08 | 17,43 | 17,93 | 2,87% | - |
| 18.05.2026 | 17,30 | 17,60 | 17,18 | 17,43 | -0,85% | 115,00 |
| 15.05.2026 | 17,55 | 18,00 | 17,48 | 17,58 | -1,54% | - |
| 13.05.2026 | 17,80 | 17,98 | 17,68 | 17,85 | 1,42% | - |
| 12.05.2026 | 17,23 | 17,93 | 17,20 | 17,60 | -1,54% | - |
| 11.05.2026 | 17,83 | 17,88 | 17,83 | 17,88 | -0,14% | - |
| 08.05.2026 | 17,93 | 18,00 | 17,88 | 17,90 | -3,37% | - |
| 07.05.2026 | 18,55 | 18,55 | 18,53 | 18,53 | 3,06% | - |
| 06.05.2026 | 17,33 | 18,13 | 17,15 | 17,98 | 1,99% | 5.806,00 |
| 05.05.2026 | 17,90 | 18,03 | 17,60 | 17,63 | -1,95% | - |
| 04.05.2026 | 17,93 | 17,98 | 17,93 | 17,98 | 0,98% | - |
| 30.04.2026 | 18,03 | 18,13 | 17,50 | 17,80 | -1,52% | - |
| 29.04.2026 | 18,10 | 18,13 | 18,08 | 18,08 | -0,28% | - |
| 28.04.2026 | 18,53 | 18,53 | 18,00 | 18,13 | 0,14% | - |
| 27.04.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -1,63% | - |
| 24.04.2026 | 18,50 | 18,60 | 18,10 | 18,40 | -0,81% | - |
| 23.04.2026 | 18,23 | 18,83 | 18,23 | 18,55 | -0,54% | - |
| 22.04.2026 | 18,58 | 18,68 | 18,38 | 18,65 | 0,13% | - |
| 21.04.2026 | 18,80 | 19,08 | 18,63 | 18,63 | -0,67% | - |
| 20.04.2026 | 19,03 | 19,03 | 18,43 | 18,75 | -2,09% | - |
| 17.04.2026 | 19,13 | 19,18 | 19,13 | 19,15 | 2,41% | - |
| 16.04.2026 | 18,55 | 18,83 | 18,50 | 18,70 | 0,00% | - |
| 15.04.2026 | 18,60 | 18,78 | 18,50 | 18,70 | 2,05% | - |
| 14.04.2026 | 18,30 | 18,33 | 18,28 | 18,33 | 4,12% | - |
| 13.04.2026 | 17,98 | 18,70 | 17,28 | 17,60 | -3,16% | - |
| 10.04.2026 | 18,28 | 18,40 | 17,98 | 18,18 | -1,76% | - |
| 09.04.2026 | 18,58 | 19,03 | 18,50 | 18,50 | 0,00% | 649,00 |
| 08.04.2026 | 17,75 | 19,00 | 17,75 | 18,50 | 6,02% | - |
| 07.04.2026 | 17,15 | 17,63 | 17,15 | 17,45 | 0,93% | - |
| 02.04.2026 | 18,02 | 18,02 | 17,29 | 17,29 | -3,73% | - |
| 01.04.2026 | 18,18 | 18,40 | 17,88 | 17,96 | 2,39% | - |
| 31.03.2026 | 17,48 | 17,56 | 17,48 | 17,54 | 0,40% | - |
| 30.03.2026 | 17,36 | 17,61 | 17,35 | 17,47 | -0,96% | - |
| 27.03.2026 | 17,79 | 17,96 | 17,34 | 17,64 | -0,62% | - |
| 26.03.2026 | 17,11 | 17,97 | 17,08 | 17,75 | 2,60% | - |
| 25.03.2026 | 17,69 | 18,05 | 17,28 | 17,30 | -1,03% | - |
| 24.03.2026 | 17,04 | 17,64 | 17,01 | 17,48 | 0,81% | 1,00 |
| 23.03.2026 | 16,88 | 17,35 | 16,87 | 17,34 | 0,76% | - |
| 20.03.2026 | 17,28 | 17,47 | 17,19 | 17,21 | -0,52% | - |
| 19.03.2026 | 17,10 | 17,52 | 17,02 | 17,30 | -1,76% | - |
| 18.03.2026 | 17,47 | 18,37 | 17,46 | 17,61 | 1,21% | - |
| 17.03.2026 | 17,40 | 17,54 | 17,24 | 17,40 | 0,00% | - |
| 16.03.2026 | 17,84 | 17,86 | 17,36 | 17,40 | -2,03% | - |
| 13.03.2026 | 17,64 | 17,94 | 17,60 | 17,76 | -0,28% | - |
| 12.03.2026 | 17,69 | 17,81 | 17,69 | 17,81 | -0,28% | - |
| 11.03.2026 | 17,81 | 18,11 | 17,69 | 17,86 | -0,28% | - |
| 10.03.2026 | 18,13 | 18,23 | 17,68 | 17,91 | -0,61% | - |
| 09.03.2026 | 17,80 | 18,35 | 17,80 | 18,02 | -2,07% | - |
| 06.03.2026 | 18,42 | 18,85 | 18,29 | 18,40 | -2,90% | - |
| 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% | - |