17,225€
-0,14%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,28 | 17,43 | 17,10 | 17,20 | -0,29% | - |
| 24.09.2026 | 17,35 | 17,35 | 17,25 | 17,25 | -1,00% | - |
| 23.09.2026 | 17,40 | 17,45 | 17,18 | 17,43 | -0,29% | - |
| 22.09.2026 | 17,18 | 17,48 | 16,83 | 17,48 | 1,75% | - |
| 21.09.2026 | 17,03 | 17,30 | 16,70 | 17,18 | 2,38% | 1,00 |
| 18.09.2026 | 16,73 | 16,95 | 16,73 | 16,78 | -2,47% | - |
| 17.09.2026 | 16,85 | 17,23 | 16,85 | 17,20 | 1,03% | - |
| 16.09.2026 | 16,98 | 17,08 | 16,98 | 17,03 | 1,34% | - |
| 15.09.2026 | 16,73 | 16,80 | 16,70 | 16,80 | -2,61% | - |
| 14.09.2026 | 17,35 | 17,35 | 17,25 | 17,25 | -0,72% | - |
| 11.09.2026 | 17,28 | 17,40 | 17,28 | 17,38 | 0,58% | - |
| 10.09.2026 | 17,18 | 17,28 | 17,18 | 17,28 | -1,00% | - |
| 09.09.2026 | 17,43 | 17,45 | 17,40 | 17,45 | 1,45% | - |
| 08.09.2026 | 17,20 | 17,20 | 17,15 | 17,20 | -0,43% | - |
| 07.09.2026 | 17,28 | 17,28 | 17,03 | 17,28 | -2,81% | - |
| 04.09.2026 | 17,75 | 17,80 | 17,75 | 17,78 | 0,99% | - |
| 03.09.2026 | 17,58 | 17,60 | 17,53 | 17,60 | 0,00% | - |
| 01.09.2026 | 17,60 | 17,65 | 17,58 | 17,60 | 1,73% | - |
| 31.08.2026 | 17,23 | 17,30 | 17,23 | 17,30 | -0,14% | - |
| 28.08.2026 | 17,33 | 17,43 | 17,28 | 17,33 | -1,28% | - |
| 27.08.2026 | 17,50 | 17,58 | 17,50 | 17,55 | 1,15% | - |
| 26.08.2026 | 17,30 | 17,35 | 17,23 | 17,35 | -0,72% | - |
| 25.08.2026 | 17,45 | 17,48 | 17,45 | 17,48 | -0,71% | - |
| 24.08.2026 | 17,78 | 17,88 | 17,48 | 17,60 | 1,15% | - |
| 20.08.2026 | 17,40 | 17,45 | 17,40 | 17,40 | -0,71% | - |
| 19.08.2026 | 17,68 | 17,78 | 17,35 | 17,53 | -0,57% | - |
| 18.08.2026 | 17,63 | 17,63 | 17,58 | 17,63 | -2,08% | - |
| 17.08.2026 | 17,98 | 18,05 | 17,98 | 18,00 | 0,84% | - |
| 14.08.2026 | 17,93 | 17,93 | 17,85 | 17,85 | -0,56% | - |
| 13.08.2026 | 17,95 | 18,03 | 17,85 | 17,95 | 0,14% | - |
| 12.08.2026 | 17,88 | 18,18 | 17,88 | 17,93 | 0,56% | - |
| 11.08.2026 | 17,83 | 17,85 | 17,78 | 17,83 | -1,66% | - |
| 10.08.2026 | 18,10 | 18,13 | 18,10 | 18,13 | -0,82% | - |
| 07.08.2026 | 18,28 | 18,28 | 18,25 | 18,28 | 0,55% | - |
| 06.08.2026 | 18,18 | 18,23 | 18,18 | 18,18 | -0,82% | - |
| 05.08.2026 | 18,28 | 18,33 | 18,28 | 18,33 | -1,08% | - |
| 04.08.2026 | 18,53 | 18,55 | 18,53 | 18,53 | 0,82% | - |
| 03.08.2026 | 18,13 | 18,45 | 18,13 | 18,38 | 2,51% | - |
| 31.07.2026 | 17,90 | 17,93 | 17,90 | 17,93 | -0,55% | - |
| 30.07.2026 | 17,83 | 18,03 | 17,83 | 18,03 | 3,00% | - |
| 29.07.2026 | 17,48 | 17,65 | 17,48 | 17,50 | -0,99% | - |
| 28.07.2026 | 17,73 | 17,73 | 17,63 | 17,68 | 0,86% | - |
| 24.07.2026 | 17,48 | 17,55 | 17,48 | 17,53 | -0,71% | - |
| 23.07.2026 | 17,78 | 17,78 | 17,63 | 17,65 | -1,94% | - |
| 22.07.2026 | 18,03 | 18,03 | 18,00 | 18,00 | -0,83% | - |
| 21.07.2026 | 17,60 | 18,15 | 17,60 | 18,15 | 1,68% | - |
| 20.07.2026 | 17,40 | 17,88 | 17,35 | 17,85 | 2,59% | - |
| 17.07.2026 | 17,35 | 17,40 | 17,33 | 17,40 | -1,56% | - |
| 16.07.2026 | 17,68 | 17,73 | 17,68 | 17,68 | -2,08% | - |
| 15.07.2026 | 17,85 | 18,08 | 17,80 | 18,05 | 2,56% | - |
| 14.07.2026 | 17,48 | 17,63 | 17,48 | 17,60 | 1,15% | - |
| 13.07.2026 | 17,75 | 17,75 | 17,35 | 17,40 | -1,69% | - |
| 10.07.2026 | 17,75 | 17,75 | 17,70 | 17,70 | -2,07% | - |
| 09.07.2026 | 18,20 | 18,33 | 18,08 | 18,08 | 1,12% | - |
| 08.07.2026 | 17,93 | 17,93 | 17,88 | 17,88 | -1,92% | - |
| 07.07.2026 | 18,13 | 18,23 | 18,00 | 18,23 | 0,00% | - |
| 06.07.2026 | 18,33 | 18,55 | 17,78 | 18,23 | 0,28% | - |
| 03.07.2026 | 18,08 | 18,18 | 18,08 | 18,18 | 4,01% | - |
| 02.07.2026 | 17,43 | 17,53 | 17,43 | 17,48 | -0,71% | - |
| 01.07.2026 | 17,60 | 17,68 | 17,33 | 17,60 | -1,54% | - |
| 30.06.2026 | 17,88 | 17,88 | 17,80 | 17,88 | 0,14% | - |
| 29.06.2026 | 17,80 | 17,88 | 17,80 | 17,85 | -0,28% | - |
| 26.06.2026 | 18,10 | 18,10 | 17,80 | 17,90 | 1,70% | - |
| 25.06.2026 | 17,55 | 17,70 | 17,55 | 17,60 | 0,00% | - |
| 24.06.2026 | 17,60 | 17,65 | 17,55 | 17,60 | -0,85% | - |
| 23.06.2026 | 18,00 | 18,00 | 17,75 | 17,75 | -1,80% | - |
| 22.06.2026 | 18,25 | 18,35 | 18,08 | 18,08 | 0,70% | 30,00 |
| 19.06.2026 | 17,65 | 17,95 | 17,48 | 17,95 | -0,42% | - |
| 18.06.2026 | 18,03 | 18,25 | 18,00 | 18,03 | -1,50% | - |
| 17.06.2026 | 18,23 | 18,33 | 18,23 | 18,30 | -1,08% | - |
| 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% | - |