263,917SEK
-6,28%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 284,00 | 284,00 | 262,00 | 262,00 | -6,96% | 2.196.979,00 |
| 28.05.2025 | 285,40 | 294,40 | 278,40 | 281,60 | -1,33% | 475.577,00 |
| 27.05.2025 | 281,20 | 291,20 | 272,00 | 285,40 | 1,57% | 809.511,00 |
| 26.05.2025 | 252,00 | 281,40 | 251,80 | 281,00 | 13,86% | 1.365.322,00 |
| 23.05.2025 | 245,40 | 251,20 | 239,00 | 246,80 | 0,90% | 406.679,00 |
| 22.05.2025 | 250,00 | 252,60 | 244,00 | 244,60 | -1,69% | 415.717,00 |
| 21.05.2025 | 234,80 | 250,00 | 234,80 | 248,80 | 5,96% | 637.891,00 |
| 20.05.2025 | 231,40 | 236,00 | 226,60 | 234,80 | 1,56% | 386.144,00 |
| 19.05.2025 | 233,00 | 235,00 | 228,40 | 231,20 | 0,96% | 203.666,00 |
| 16.05.2025 | 232,00 | 238,40 | 226,40 | 229,00 | -0,52% | 381.258,00 |
| 15.05.2025 | 229,20 | 236,00 | 228,40 | 230,20 | 1,14% | 344.949,00 |
| 14.05.2025 | 221,00 | 234,20 | 221,00 | 227,60 | 2,52% | 459.214,00 |
| 13.05.2025 | 227,00 | 230,40 | 217,60 | 222,00 | -3,14% | 581.104,00 |
| 12.05.2025 | 229,00 | 230,00 | 217,80 | 229,20 | -2,22% | 587.882,00 |
| 09.05.2025 | 236,80 | 239,20 | 234,20 | 234,40 | -0,42% | 283.784,00 |
| 08.05.2025 | 247,20 | 247,20 | 233,00 | 235,40 | -4,77% | 536.459,00 |
| 07.05.2025 | 262,40 | 270,20 | 246,00 | 247,20 | -5,50% | 558.209,00 |
| 06.05.2025 | 261,00 | 266,60 | 255,60 | 261,60 | 0,85% | 350.561,00 |
| 05.05.2025 | 267,20 | 267,40 | 258,20 | 259,40 | -1,97% | 347.456,00 |
| 02.05.2025 | 261,00 | 267,20 | 247,20 | 264,60 | 2,16% | 1.271.704,00 |
| 30.04.2025 | 254,00 | 270,40 | 254,00 | 259,00 | 6,32% | 837.788,00 |
| 29.04.2025 | 236,20 | 257,80 | 232,80 | 243,60 | -2,09% | 599.562,00 |
| 28.04.2025 | 258,60 | 261,80 | 247,40 | 248,80 | -3,34% | 409.419,00 |
| 25.04.2025 | 249,60 | 257,60 | 247,20 | 257,40 | 3,29% | 570.954,00 |
| 24.04.2025 | 244,20 | 249,80 | 240,00 | 249,20 | 2,21% | 228.826,00 |
| 23.04.2025 | 251,60 | 252,00 | 239,40 | 243,80 | -2,79% | 343.304,00 |
| 22.04.2025 | 232,00 | 251,40 | 228,80 | 250,80 | 9,42% | 517.245,00 |
| 17.04.2025 | 236,40 | 236,40 | 226,60 | 229,20 | -3,05% | 148.446,00 |
| 16.04.2025 | 233,40 | 237,60 | 229,00 | 236,40 | 1,29% | 379.108,00 |
| 15.04.2025 | 223,60 | 233,40 | 221,60 | 233,40 | 4,95% | 458.292,00 |
| 14.04.2025 | 215,00 | 222,80 | 210,40 | 222,40 | 5,10% | 347.437,00 |
| 11.04.2025 | 213,00 | 216,60 | 207,80 | 211,60 | -0,47% | 255.656,00 |
| 10.04.2025 | 221,40 | 223,00 | 206,60 | 212,60 | 6,19% | 435.964,00 |
| 09.04.2025 | 199,90 | 203,80 | 193,70 | 200,20 | -1,96% | 375.064,00 |
| 08.04.2025 | 197,00 | 207,00 | 197,00 | 204,20 | 7,64% | 536.929,00 |
| 07.04.2025 | 175,00 | 199,50 | 165,90 | 189,70 | -2,22% | 1.020.541,00 |
| 04.04.2025 | 208,50 | 211,50 | 189,20 | 194,00 | -11,01% | 801.715,00 |
| 03.04.2025 | 205,00 | 219,50 | 200,00 | 218,00 | 4,56% | 315.724,00 |
| 02.04.2025 | 221,00 | 225,00 | 206,50 | 208,50 | -5,66% | 373.534,00 |
| 01.04.2025 | 208,00 | 223,50 | 205,00 | 221,00 | 6,51% | 447.869,00 |
| 31.03.2025 | 207,50 | 210,50 | 204,00 | 207,50 | 0,00% | 174.793,00 |
| 28.03.2025 | 210,00 | 211,50 | 204,00 | 207,50 | -1,19% | 252.564,00 |
| 27.03.2025 | 213,50 | 214,50 | 207,00 | 210,00 | -0,94% | 191.164,00 |
| 26.03.2025 | 209,50 | 213,00 | 206,50 | 212,00 | 1,44% | 440.587,00 |
| 25.03.2025 | 208,50 | 211,50 | 206,00 | 209,00 | 0,48% | 156.405,00 |
| 24.03.2025 | 209,00 | 215,50 | 208,00 | 208,00 | -0,48% | 291.521,00 |
| 21.03.2025 | 207,00 | 211,00 | 202,00 | 209,00 | 0,97% | 291.237,00 |
| 20.03.2025 | 207,00 | 213,00 | 203,00 | 207,00 | -0,72% | 344.841,00 |
| 19.03.2025 | 198,40 | 210,50 | 191,60 | 208,50 | 0,48% | 1.174.598,00 |
| 18.03.2025 | 218,00 | 218,00 | 201,00 | 207,50 | -5,47% | 1.351.347,00 |
| 17.03.2025 | 223,00 | 223,00 | 211,00 | 219,50 | -2,01% | 786.962,00 |
| 14.03.2025 | 219,50 | 233,50 | 214,00 | 224,00 | 2,28% | 1.108.614,00 |
| 13.03.2025 | 222,00 | 224,00 | 206,50 | 219,00 | -1,13% | 677.629,00 |
| 12.03.2025 | 238,00 | 238,00 | 212,50 | 221,50 | -6,93% | 1.227.909,00 |
| 11.03.2025 | 214,50 | 243,00 | 208,50 | 238,00 | 10,44% | 1.218.828,00 |
| 10.03.2025 | 229,00 | 230,00 | 209,50 | 215,50 | -4,65% | 854.689,00 |
| 07.03.2025 | 228,00 | 244,50 | 217,50 | 226,00 | 2,26% | 1.769.317,00 |
| 06.03.2025 | 234,50 | 238,50 | 219,00 | 221,00 | -3,49% | 866.833,00 |
| 05.03.2025 | 210,50 | 229,50 | 210,50 | 229,00 | 11,71% | 1.176.314,00 |
| 04.03.2025 | 202,50 | 209,00 | 194,80 | 205,00 | 2,24% | 732.631,00 |
| 03.03.2025 | 192,00 | 202,50 | 185,00 | 200,50 | 9,56% | 1.218.907,00 |
| 28.02.2025 | 178,60 | 185,80 | 175,00 | 183,00 | 2,23% | 331.518,00 |
| 27.02.2025 | 181,80 | 182,40 | 176,40 | 179,00 | -1,76% | 259.207,00 |
| 26.02.2025 | 175,00 | 182,80 | 169,80 | 182,20 | 5,68% | 395.156,00 |
| 25.02.2025 | 166,60 | 174,80 | 165,60 | 172,40 | 2,99% | 309.670,00 |
| 24.02.2025 | 169,60 | 171,40 | 164,00 | 167,40 | -0,83% | 291.935,00 |
| 21.02.2025 | 169,20 | 178,20 | 167,60 | 168,80 | 0,48% | 582.194,00 |
| 20.02.2025 | 168,00 | 174,40 | 164,20 | 168,00 | 0,24% | 390.711,00 |
| 19.02.2025 | 165,60 | 170,00 | 163,60 | 167,60 | 0,96% | 286.684,00 |
| 18.02.2025 | 170,00 | 173,80 | 158,60 | 166,00 | -1,07% | 650.260,00 |
| 17.02.2025 | 151,20 | 169,40 | 151,20 | 167,80 | 12,77% | 565.770,00 |
| 14.02.2025 | 145,60 | 149,00 | 143,60 | 148,80 | 1,64% | 219.578,00 |
| 13.02.2025 | 149,00 | 150,00 | 137,40 | 146,40 | -1,48% | 466.674,00 |
| 12.02.2025 | 151,20 | 154,60 | 146,80 | 148,60 | -1,59% | 194.557,00 |
| 11.02.2025 | 162,20 | 163,60 | 150,00 | 151,00 | -6,56% | 304.608,00 |
| 10.02.2025 | 156,20 | 163,00 | 155,20 | 161,60 | 3,46% | 505.487,00 |
| 07.02.2025 | 149,00 | 156,40 | 145,60 | 156,20 | 6,26% | 682.956,00 |
| 06.02.2025 | 132,80 | 150,00 | 132,60 | 147,00 | 15,38% | 2.289.476,00 |
| 05.02.2025 | 126,40 | 127,40 | 124,40 | 127,40 | 0,63% | 88.842,00 |
| 04.02.2025 | 127,60 | 128,60 | 124,00 | 126,60 | -1,25% | 100.849,00 |
| 03.02.2025 | 127,20 | 129,00 | 123,80 | 128,20 | -1,23% | 214.474,00 |
| 31.01.2025 | 128,00 | 130,60 | 126,40 | 129,80 | 1,72% | 141.944,00 |
| 30.01.2025 | 128,40 | 131,60 | 127,20 | 127,60 | -0,31% | 159.147,00 |
| 29.01.2025 | 129,20 | 131,00 | 127,80 | 128,00 | -0,62% | 103.002,00 |
| 28.01.2025 | 128,60 | 129,20 | 126,60 | 128,80 | 0,16% | 78.842,00 |
| 27.01.2025 | 130,00 | 130,20 | 127,00 | 128,60 | -1,08% | 120.163,00 |
| 24.01.2025 | 130,40 | 132,20 | 127,40 | 130,00 | 0,15% | 140.131,00 |
| 23.01.2025 | 129,00 | 130,60 | 128,20 | 129,80 | 0,93% | 151.109,00 |
| 22.01.2025 | 126,00 | 130,00 | 125,60 | 128,60 | 2,39% | 210.637,00 |
| 21.01.2025 | 123,80 | 127,20 | 120,40 | 125,60 | 1,45% | 253.888,00 |
| 20.01.2025 | 130,00 | 130,20 | 123,00 | 123,80 | -4,03% | 285.165,00 |
| 17.01.2025 | 137,20 | 137,80 | 129,00 | 129,00 | -5,84% | 275.067,00 |
| 16.01.2025 | 136,80 | 139,00 | 135,60 | 137,00 | 0,15% | 230.310,00 |
| 15.01.2025 | 133,40 | 136,80 | 131,80 | 136,80 | 3,01% | 385.330,00 |
| 14.01.2025 | 129,80 | 134,40 | 127,00 | 132,80 | 3,91% | 256.947,00 |
| 13.01.2025 | 131,00 | 134,20 | 127,20 | 127,80 | -1,69% | 177.163,00 |
| 10.01.2025 | 132,60 | 133,00 | 129,20 | 130,00 | -1,96% | 240.729,00 |
| 09.01.2025 | 128,00 | 133,40 | 127,40 | 132,60 | 5,57% | 389.421,00 |
| 08.01.2025 | 127,60 | 127,80 | 123,60 | 125,60 | -1,57% | 204.629,00 |
| 07.01.2025 | 125,00 | 129,00 | 122,40 | 127,60 | 2,74% | 290.318,00 |