14,510€
-6,33%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 14,95 | 15,10 | 14,48 | 14,56 | -2,35% | - |
| 07.08.2025 | 15,54 | 15,55 | 14,77 | 14,91 | -3,62% | - |
| 06.08.2025 | 15,94 | 16,29 | 15,11 | 15,47 | -2,12% | - |
| 05.08.2025 | 15,24 | 16,12 | 15,06 | 15,81 | 3,95% | - |
| 04.08.2025 | 15,26 | 15,35 | 14,92 | 15,21 | 0,30% | - |
| 01.08.2025 | 15,27 | 15,48 | 14,73 | 15,16 | -1,43% | - |
| 31.07.2025 | 15,68 | 15,85 | 15,20 | 15,38 | -1,76% | - |
| 30.07.2025 | 15,32 | 15,97 | 15,27 | 15,66 | 1,07% | - |
| 29.07.2025 | 15,79 | 15,95 | 15,06 | 15,49 | -1,59% | - |
| 28.07.2025 | 16,28 | 16,32 | 15,33 | 15,74 | -2,57% | - |
| 25.07.2025 | 15,34 | 16,19 | 15,29 | 16,16 | 5,42% | - |
| 24.07.2025 | 15,12 | 15,89 | 15,04 | 15,33 | 1,22% | 10,00 |
| 23.07.2025 | 15,29 | 15,63 | 14,61 | 15,14 | 0,07% | - |
| 22.07.2025 | 16,31 | 16,33 | 14,63 | 15,13 | -6,49% | 240,00 |
| 21.07.2025 | 16,81 | 17,25 | 16,02 | 16,18 | -3,66% | - |
| 18.07.2025 | 15,48 | 17,26 | 14,91 | 16,80 | 11,11% | - |
| 17.07.2025 | 14,79 | 15,27 | 14,54 | 15,12 | 2,37% | - |
| 16.07.2025 | 15,29 | 15,32 | 14,55 | 14,77 | -3,56% | - |
| 15.07.2025 | 16,17 | 16,29 | 14,83 | 15,31 | -5,32% | 2.220,00 |
| 14.07.2025 | 15,51 | 16,38 | 15,29 | 16,17 | 3,13% | - |
| 11.07.2025 | 16,77 | 17,29 | 14,41 | 15,68 | -6,86% | 176,00 |
| 10.07.2025 | 16,75 | 17,09 | 16,10 | 16,84 | 0,36% | - |
| 09.07.2025 | 17,19 | 17,37 | 16,21 | 16,78 | -1,03% | - |
| 08.07.2025 | 16,70 | 17,16 | 15,95 | 16,95 | 1,59% | - |
| 07.07.2025 | 16,34 | 16,77 | 15,80 | 16,69 | 3,79% | 1.759,00 |
| 04.07.2025 | 15,88 | 16,58 | 15,49 | 16,08 | 1,52% | - |
| 03.07.2025 | 16,04 | 16,23 | 15,22 | 15,84 | -1,92% | 3.000,00 |
| 02.07.2025 | 16,74 | 16,75 | 15,60 | 16,15 | -3,06% | - |
| 01.07.2025 | 17,77 | 17,78 | 16,21 | 16,66 | -6,25% | 54,00 |
| 30.06.2025 | 17,72 | 18,23 | 17,30 | 17,77 | -0,06% | - |
| 27.06.2025 | 18,26 | 18,32 | 16,98 | 17,78 | -2,68% | - |
| 26.06.2025 | 17,65 | 18,74 | 17,43 | 18,27 | 3,51% | 592,00 |
| 25.06.2025 | 16,85 | 17,71 | 16,79 | 17,65 | 4,10% | 300,00 |
| 24.06.2025 | 17,87 | 17,92 | 16,69 | 16,95 | -3,86% | 600,00 |
| 23.06.2025 | 17,55 | 17,84 | 16,82 | 17,63 | -0,51% | - |
| 20.06.2025 | 17,33 | 17,97 | 16,99 | 17,72 | 2,43% | 30,00 |
| 19.06.2025 | 17,53 | 18,08 | 17,20 | 17,30 | -1,42% | - |
| 18.06.2025 | 17,28 | 17,79 | 16,76 | 17,55 | 2,01% | - |
| 17.06.2025 | 17,51 | 17,62 | 16,93 | 17,21 | -2,33% | - |
| 16.06.2025 | 18,35 | 18,62 | 17,29 | 17,62 | -3,00% | - |
| 13.06.2025 | 17,82 | 18,52 | 17,63 | 18,16 | 0,28% | - |
| 12.06.2025 | 18,42 | 18,76 | 17,41 | 18,11 | -1,44% | 10,00 |
| 11.06.2025 | 18,08 | 18,85 | 17,84 | 18,38 | 1,83% | 320,00 |
| 10.06.2025 | 19,39 | 19,47 | 17,87 | 18,05 | -6,55% | 4.570,00 |
| 09.06.2025 | 20,12 | 20,13 | 18,76 | 19,31 | -2,82% | 2.384,00 |
| 06.06.2025 | 19,88 | 20,22 | 19,79 | 19,87 | -0,20% | 970,00 |
| 05.06.2025 | 20,42 | 21,09 | 19,36 | 19,91 | -2,74% | 1.830,00 |
| 04.06.2025 | 21,02 | 21,45 | 19,50 | 20,47 | -4,21% | 345,00 |
| 03.06.2025 | 23,43 | 23,43 | 20,42 | 21,37 | -8,91% | 3.273,00 |
| 02.06.2025 | 24,15 | 24,66 | 22,46 | 23,46 | -3,58% | 1.114,00 |
| 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% | - |