24,420€
-7,71%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 26,33 | 26,39 | 23,70 | 24,33 | -7,46% | 340,00 |
| 29.05.2025 | 26,77 | 27,19 | 26,13 | 26,29 | -1,39% | 376,00 |
| 28.05.2025 | 26,11 | 27,15 | 25,31 | 26,66 | 1,68% | 220,00 |
| 27.05.2025 | 26,75 | 27,06 | 24,84 | 26,22 | -3,78% | 900,00 |
| 26.05.2025 | 23,29 | 28,23 | 23,09 | 27,25 | 18,53% | 5.177,00 |
| 23.05.2025 | 22,59 | 23,38 | 21,74 | 22,99 | 1,14% | 1.437,00 |
| 22.05.2025 | 23,81 | 23,87 | 22,24 | 22,73 | -5,13% | 150,00 |
| 21.05.2025 | 21,55 | 26,50 | 21,45 | 23,96 | 11,18% | 1.570,00 |
| 20.05.2025 | 21,29 | 21,84 | 20,60 | 21,55 | 0,98% | - |
| 19.05.2025 | 20,93 | 21,62 | 20,78 | 21,34 | 1,38% | - |
| 16.05.2025 | 21,19 | 22,02 | 20,52 | 21,05 | -0,66% | - |
| 15.05.2025 | 20,87 | 21,77 | 20,70 | 21,19 | 1,34% | - |
| 14.05.2025 | 20,11 | 21,73 | 20,11 | 20,91 | 3,98% | - |
| 13.05.2025 | 21,01 | 21,34 | 19,95 | 20,11 | -4,83% | - |
| 12.05.2025 | 21,68 | 21,72 | 19,72 | 21,13 | -1,40% | - |
| 09.05.2025 | 21,61 | 22,15 | 21,27 | 21,43 | -0,74% | - |
| 08.05.2025 | 22,87 | 22,89 | 21,09 | 21,59 | -5,35% | 140,00 |
| 07.05.2025 | 24,07 | 25,00 | 22,38 | 22,81 | -4,92% | - |
| 06.05.2025 | 23,73 | 24,47 | 23,18 | 23,99 | 0,84% | - |
| 05.05.2025 | 24,41 | 24,57 | 23,44 | 23,79 | -2,94% | - |
| 02.05.2025 | 23,83 | 24,64 | 22,25 | 24,51 | 2,25% | - |
| 30.04.2025 | 23,47 | 23,99 | 23,17 | 23,97 | 7,44% | - |
| 29.04.2025 | 22,75 | 23,76 | 21,06 | 22,31 | -1,85% | - |
| 28.04.2025 | 23,53 | 23,92 | 22,45 | 22,73 | -3,32% | - |
| 25.04.2025 | 22,95 | 23,68 | 22,46 | 23,51 | 2,53% | - |
| 24.04.2025 | 22,23 | 23,04 | 21,66 | 22,93 | 3,06% | - |
| 23.04.2025 | 23,27 | 23,31 | 21,74 | 22,25 | -3,39% | - |
| 22.04.2025 | 20,67 | 23,32 | 20,65 | 23,03 | 10,56% | - |
| 17.04.2025 | 21,17 | 21,45 | 20,23 | 20,83 | -0,57% | - |
| 16.04.2025 | 20,59 | 21,30 | 20,44 | 20,95 | 0,87% | - |
| 15.04.2025 | 20,05 | 21,01 | 19,84 | 20,77 | 3,54% | - |
| 14.04.2025 | 19,15 | 20,30 | 18,85 | 20,06 | 5,00% | - |
| 11.04.2025 | 19,47 | 19,56 | 18,54 | 19,11 | -1,39% | - |
| 10.04.2025 | 19,48 | 20,50 | 18,56 | 19,38 | -1,60% | - |
| 09.04.2025 | 18,00 | 19,85 | 17,40 | 19,69 | 8,63% | - |
| 08.04.2025 | 17,84 | 18,99 | 17,64 | 18,13 | 2,78% | - |
| 07.04.2025 | 16,85 | 18,37 | 14,88 | 17,64 | 1,70% | 1.000,00 |
| 04.04.2025 | 20,58 | 20,63 | 17,03 | 17,34 | -15,72% | - |
| 03.04.2025 | 18,93 | 20,58 | 18,68 | 20,58 | 6,11% | - |
| 02.04.2025 | 20,38 | 21,00 | 19,01 | 19,39 | -5,07% | - |
| 01.04.2025 | 19,17 | 20,83 | 18,81 | 20,43 | 6,66% | - |
| 31.03.2025 | 18,97 | 19,62 | 18,65 | 19,15 | 0,52% | - |
| 28.03.2025 | 19,31 | 19,59 | 18,67 | 19,05 | -1,75% | - |
| 27.03.2025 | 19,45 | 19,86 | 18,93 | 19,39 | -0,72% | - |
| 26.03.2025 | 19,29 | 19,88 | 18,86 | 19,53 | 1,03% | - |
| 25.03.2025 | 19,09 | 19,63 | 18,80 | 19,33 | 1,26% | - |
| 24.03.2025 | 19,21 | 19,85 | 18,84 | 19,09 | 0,53% | - |
| 21.03.2025 | 18,79 | 19,38 | 18,38 | 18,99 | 0,74% | - |
| 20.03.2025 | 18,89 | 19,42 | 18,19 | 18,85 | -0,63% | - |
| 19.03.2025 | 18,85 | 19,24 | 17,29 | 18,97 | 1,55% | - |
| 18.03.2025 | 19,97 | 19,99 | 18,10 | 18,68 | -6,55% | - |
| 17.03.2025 | 20,28 | 20,55 | 19,01 | 19,99 | -1,89% | - |
| 14.03.2025 | 19,87 | 21,23 | 19,14 | 20,38 | 3,27% | - |
| 13.03.2025 | 20,53 | 20,93 | 18,61 | 19,73 | -2,21% | - |
| 12.03.2025 | 21,98 | 22,03 | 19,18 | 20,18 | -8,19% | - |
| 11.03.2025 | 19,79 | 22,35 | 18,84 | 21,98 | 11,60% | - |
| 10.03.2025 | 20,88 | 21,18 | 19,08 | 19,69 | -5,90% | - |
| 07.03.2025 | 19,89 | 22,40 | 19,78 | 20,93 | 4,99% | - |
| 06.03.2025 | 20,98 | 21,88 | 19,71 | 19,93 | -4,76% | - |
| 05.03.2025 | 19,08 | 20,98 | 18,81 | 20,93 | 10,66% | - |
| 04.03.2025 | 18,01 | 19,09 | 17,42 | 18,91 | 5,00% | - |
| 03.03.2025 | 16,53 | 18,35 | 16,48 | 18,01 | 9,62% | - |
| 28.02.2025 | 15,79 | 16,73 | 15,51 | 16,43 | 3,40% | 1.048,00 |
| 27.02.2025 | 16,23 | 16,43 | 15,74 | 15,89 | -1,85% | - |
| 26.02.2025 | 15,59 | 16,50 | 15,11 | 16,19 | 4,38% | - |
| 25.02.2025 | 14,93 | 15,83 | 14,76 | 15,51 | 4,02% | 300,00 |
| 24.02.2025 | 15,27 | 15,46 | 14,56 | 14,91 | -1,19% | - |
| 21.02.2025 | 15,07 | 16,12 | 14,87 | 15,09 | 0,13% | - |
| 20.02.2025 | 15,01 | 15,68 | 14,59 | 15,07 | 0,40% | - |
| 19.02.2025 | 14,81 | 15,30 | 14,64 | 15,01 | 1,35% | 1.000,00 |
| 18.02.2025 | 15,09 | 15,65 | 14,06 | 14,81 | -1,86% | - |
| 17.02.2025 | 13,23 | 15,22 | 13,23 | 15,09 | 14,06% | 6.000,00 |
| 14.02.2025 | 12,97 | 13,37 | 12,68 | 13,23 | 2,48% | - |
| 13.02.2025 | 13,29 | 13,33 | 12,07 | 12,91 | -2,71% | - |
| 12.02.2025 | 13,45 | 13,81 | 12,83 | 13,27 | -1,48% | - |
| 11.02.2025 | 14,35 | 14,57 | 13,24 | 13,47 | -6,26% | 10,00 |
| 10.02.2025 | 13,81 | 14,54 | 13,59 | 14,37 | 4,36% | - |
| 07.02.2025 | 12,97 | 13,93 | 12,74 | 13,77 | 6,00% | - |
| 06.02.2025 | 11,29 | 13,30 | 11,29 | 12,99 | 15,47% | - |
| 05.02.2025 | 11,01 | 11,27 | 10,84 | 11,25 | 1,44% | - |
| 04.02.2025 | 11,15 | 11,33 | 10,73 | 11,09 | -0,54% | - |
| 03.02.2025 | 10,93 | 11,32 | 10,70 | 11,15 | -0,18% | - |
| 31.01.2025 | 11,11 | 11,44 | 10,90 | 11,17 | 1,45% | - |
| 30.01.2025 | 11,19 | 11,61 | 10,97 | 11,01 | -1,26% | 1.140,00 |
| 29.01.2025 | 11,31 | 11,47 | 11,05 | 11,15 | -0,89% | - |
| 28.01.2025 | 11,23 | 11,33 | 10,99 | 11,25 | -0,18% | - |
| 27.01.2025 | 11,20 | 11,42 | 10,97 | 11,27 | -0,35% | - |
| 24.01.2025 | 11,41 | 11,53 | 11,02 | 11,31 | -1,22% | - |
| 23.01.2025 | 11,21 | 11,50 | 11,07 | 11,45 | 1,96% | 1.140,00 |
| 22.01.2025 | 10,99 | 11,42 | 10,87 | 11,23 | 2,37% | - |
| 21.01.2025 | 10,83 | 11,17 | 10,44 | 10,97 | 1,11% | - |
| 20.01.2025 | 11,27 | 11,43 | 10,60 | 10,85 | -3,73% | - |
| 17.01.2025 | 11,95 | 12,00 | 11,16 | 11,27 | -5,53% | - |
| 16.01.2025 | 11,89 | 12,16 | 11,65 | 11,93 | 0,68% | - |
| 15.01.2025 | 11,57 | 11,92 | 11,33 | 11,85 | 2,78% | - |
| 14.01.2025 | 11,21 | 11,75 | 10,97 | 11,53 | 3,22% | - |
| 13.01.2025 | 11,27 | 11,71 | 10,94 | 11,17 | -1,41% | - |
| 10.01.2025 | 11,63 | 11,65 | 11,13 | 11,33 | -2,75% | - |
| 09.01.2025 | 10,89 | 11,70 | 10,85 | 11,65 | 6,98% | - |
| 08.01.2025 | 11,03 | 11,11 | 10,64 | 10,89 | -1,45% | - |