18,250€
1,25%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |