136,116SEK
0,09%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 138,00 | 138,50 | 133,80 | 138,00 | 1,47% | 214.270,00 |
| 11.12.2025 | 136,70 | 137,90 | 134,00 | 136,00 | -0,29% | 190.047,00 |
| 10.12.2025 | 133,80 | 137,40 | 132,10 | 136,40 | 2,40% | 226.351,00 |
| 09.12.2025 | 137,00 | 142,90 | 133,00 | 133,20 | -2,63% | 421.693,00 |
| 08.12.2025 | 131,30 | 136,90 | 131,20 | 136,80 | 4,35% | 365.266,00 |
| 05.12.2025 | 128,50 | 132,90 | 128,50 | 131,10 | 2,58% | 283.424,00 |
| 04.12.2025 | 124,70 | 128,40 | 123,00 | 127,80 | 2,65% | 225.804,00 |
| 03.12.2025 | 129,70 | 131,70 | 124,50 | 124,50 | -2,51% | 186.564,00 |
| 02.12.2025 | 128,40 | 130,40 | 127,50 | 127,70 | -0,39% | 188.025,00 |
| 01.12.2025 | 130,20 | 130,70 | 127,00 | 128,20 | -1,54% | 194.779,00 |
| 28.11.2025 | 137,40 | 137,40 | 128,40 | 130,20 | -4,89% | 376.802,00 |
| 27.11.2025 | 127,30 | 137,90 | 127,20 | 136,90 | 8,48% | 471.265,00 |
| 26.11.2025 | 122,50 | 126,90 | 122,00 | 126,20 | 4,38% | 317.722,00 |
| 25.11.2025 | 118,50 | 122,40 | 117,30 | 120,90 | 3,07% | 387.759,00 |
| 24.11.2025 | 116,00 | 117,70 | 115,00 | 117,30 | -1,01% | 587.644,00 |
| 21.11.2025 | 123,60 | 125,00 | 118,00 | 118,50 | -6,77% | 376.579,00 |
| 20.11.2025 | 126,90 | 128,80 | 125,60 | 127,10 | 2,25% | 311.099,00 |
| 19.11.2025 | 125,30 | 126,70 | 122,50 | 124,30 | -1,04% | 321.065,00 |
| 18.11.2025 | 129,00 | 131,80 | 125,00 | 125,60 | -3,98% | 555.918,00 |
| 17.11.2025 | 132,90 | 136,00 | 129,40 | 130,80 | -1,58% | 241.710,00 |
| 14.11.2025 | 136,90 | 136,90 | 129,90 | 132,90 | -3,90% | 385.893,00 |
| 13.11.2025 | 140,70 | 141,80 | 135,90 | 138,30 | -1,71% | 387.259,00 |
| 12.11.2025 | 142,00 | 143,00 | 138,60 | 140,70 | -0,92% | 261.387,00 |
| 11.11.2025 | 147,70 | 148,60 | 140,70 | 142,00 | -3,79% | 307.312,00 |
| 10.11.2025 | 147,60 | 150,90 | 147,00 | 147,60 | 1,03% | 193.155,00 |
| 07.11.2025 | 145,00 | 147,80 | 143,90 | 146,10 | 0,14% | 351.492,00 |
| 06.11.2025 | 150,10 | 151,00 | 145,40 | 145,90 | -2,80% | 280.808,00 |
| 05.11.2025 | 154,50 | 156,00 | 146,70 | 150,10 | -3,29% | 360.280,00 |
| 04.11.2025 | 156,30 | 156,30 | 152,30 | 155,20 | -1,27% | 291.633,00 |
| 03.11.2025 | 157,60 | 161,90 | 156,80 | 157,20 | -0,25% | 285.767,00 |
| 31.10.2025 | 158,50 | 159,10 | 156,80 | 157,60 | -0,82% | 109.207,00 |
| 30.10.2025 | 157,00 | 160,10 | 155,00 | 158,90 | 1,21% | 232.160,00 |
| 29.10.2025 | 162,00 | 162,90 | 157,00 | 157,00 | -2,97% | 394.829,00 |
| 28.10.2025 | 174,00 | 174,70 | 161,80 | 161,80 | -7,06% | 511.038,00 |
| 27.10.2025 | 178,00 | 183,60 | 173,40 | 174,10 | -1,14% | 341.596,00 |
| 24.10.2025 | 189,00 | 191,20 | 176,10 | 176,10 | -6,73% | 566.561,00 |
| 23.10.2025 | 203,80 | 205,80 | 183,20 | 188,80 | -5,69% | 947.887,00 |
| 22.10.2025 | 202,00 | 204,40 | 195,60 | 200,20 | -0,50% | 436.169,00 |
| 21.10.2025 | 199,00 | 201,60 | 198,40 | 201,20 | 1,05% | 193.973,00 |
| 20.10.2025 | 196,00 | 203,80 | 196,00 | 199,10 | 3,75% | 350.915,00 |
| 17.10.2025 | 194,90 | 196,00 | 190,00 | 191,90 | -3,47% | 323.708,00 |
| 16.10.2025 | 195,60 | 201,80 | 194,00 | 198,80 | 1,90% | 256.096,00 |
| 15.10.2025 | 199,30 | 202,00 | 193,50 | 195,10 | -2,06% | 453.508,00 |
| 14.10.2025 | 198,20 | 200,40 | 196,70 | 199,20 | 0,50% | 250.235,00 |
| 13.10.2025 | 195,00 | 198,80 | 192,90 | 198,20 | 1,38% | 238.003,00 |
| 10.10.2025 | 202,80 | 204,00 | 190,50 | 195,50 | -3,31% | 521.468,00 |
| 09.10.2025 | 196,60 | 203,80 | 193,00 | 202,20 | 2,90% | 360.207,00 |
| 08.10.2025 | 193,20 | 198,40 | 193,20 | 196,50 | 2,45% | 206.661,00 |
| 07.10.2025 | 198,10 | 199,50 | 191,60 | 191,80 | -3,38% | 330.679,00 |
| 06.10.2025 | 199,00 | 205,00 | 198,00 | 198,50 | 0,00% | 443.432,00 |
| 03.10.2025 | 196,00 | 200,60 | 193,00 | 198,50 | 1,53% | 344.734,00 |
| 02.10.2025 | 200,80 | 204,00 | 193,90 | 195,50 | -1,91% | 358.192,00 |
| 01.10.2025 | 202,40 | 204,00 | 195,70 | 199,30 | -1,92% | 289.653,00 |
| 30.09.2025 | 200,00 | 209,20 | 195,60 | 203,20 | 1,91% | 533.534,00 |
| 29.09.2025 | 202,20 | 204,00 | 194,90 | 199,40 | -0,15% | 403.100,00 |
| 26.09.2025 | 202,00 | 205,40 | 199,20 | 199,70 | -1,14% | 288.472,00 |
| 25.09.2025 | 211,40 | 214,60 | 200,40 | 202,00 | -3,53% | 639.946,00 |
| 24.09.2025 | 201,80 | 212,00 | 201,80 | 209,40 | 4,18% | 657.569,00 |
| 23.09.2025 | 210,00 | 211,00 | 200,80 | 201,00 | -3,27% | 690.873,00 |
| 22.09.2025 | 191,50 | 215,60 | 191,30 | 207,80 | 10,41% | 1.012.131,00 |
| 19.09.2025 | 186,40 | 190,40 | 185,00 | 188,20 | 1,29% | 520.526,00 |
| 18.09.2025 | 190,00 | 192,80 | 184,20 | 185,80 | 1,42% | 509.394,00 |
| 17.09.2025 | 186,80 | 193,20 | 183,20 | 183,20 | -1,35% | 402.684,00 |
| 16.09.2025 | 188,10 | 190,30 | 183,80 | 185,70 | 0,00% | 261.586,00 |
| 15.09.2025 | 181,60 | 191,20 | 181,60 | 185,70 | 2,37% | 427.102,00 |
| 12.09.2025 | 185,30 | 186,40 | 181,40 | 181,40 | -1,68% | 363.554,00 |
| 11.09.2025 | 175,60 | 186,00 | 174,90 | 184,50 | 5,85% | 567.185,00 |
| 10.09.2025 | 171,70 | 175,00 | 170,00 | 174,30 | 1,93% | 368.097,00 |
| 09.09.2025 | 165,90 | 171,80 | 163,90 | 171,00 | 3,39% | 337.812,00 |
| 08.09.2025 | 161,20 | 167,00 | 161,00 | 165,40 | 2,48% | 304.372,00 |
| 05.09.2025 | 154,00 | 163,90 | 154,00 | 161,40 | 4,94% | 317.939,00 |
| 04.09.2025 | 155,70 | 156,10 | 153,50 | 153,80 | -2,35% | 123.998,00 |
| 03.09.2025 | 155,20 | 159,90 | 155,20 | 157,50 | 2,21% | 236.662,00 |
| 02.09.2025 | 154,00 | 155,10 | 149,90 | 154,10 | -0,19% | 260.864,00 |
| 01.09.2025 | 154,90 | 160,00 | 153,30 | 154,40 | 0,46% | 339.157,00 |
| 29.08.2025 | 152,50 | 155,90 | 152,00 | 153,70 | 0,92% | 281.700,00 |
| 28.08.2025 | 149,40 | 154,70 | 149,30 | 152,30 | 1,94% | 240.281,00 |
| 27.08.2025 | 152,00 | 154,30 | 149,30 | 149,40 | -2,35% | 157.296,00 |
| 26.08.2025 | 150,00 | 153,00 | 149,70 | 153,00 | 2,00% | 343.422,00 |
| 25.08.2025 | 150,20 | 151,70 | 149,00 | 150,00 | -0,53% | 175.187,00 |
| 22.08.2025 | 150,30 | 152,80 | 149,40 | 150,80 | 0,94% | 310.046,00 |
| 21.08.2025 | 147,10 | 149,80 | 145,50 | 149,40 | 1,49% | 275.150,00 |
| 20.08.2025 | 144,00 | 147,80 | 142,80 | 147,20 | 0,75% | 499.177,00 |
| 19.08.2025 | 153,50 | 154,00 | 145,60 | 146,10 | -5,68% | 536.370,00 |
| 18.08.2025 | 149,10 | 154,90 | 147,50 | 154,90 | 1,04% | 607.242,00 |
| 15.08.2025 | 156,40 | 156,50 | 149,90 | 153,30 | -1,10% | 244.633,00 |
| 14.08.2025 | 151,70 | 155,00 | 151,70 | 155,00 | 1,97% | 317.730,00 |
| 13.08.2025 | 157,90 | 159,20 | 150,20 | 152,00 | -3,74% | 448.961,00 |
| 12.08.2025 | 156,00 | 160,00 | 155,10 | 157,90 | 0,77% | 381.140,00 |
| 11.08.2025 | 160,00 | 160,00 | 153,70 | 156,70 | -3,27% | 604.839,00 |
| 08.08.2025 | 165,90 | 167,40 | 161,90 | 162,00 | -2,64% | 323.186,00 |
| 07.08.2025 | 171,00 | 172,00 | 166,40 | 166,40 | -3,93% | 375.366,00 |
| 06.08.2025 | 179,00 | 181,30 | 171,00 | 173,20 | -2,75% | 289.809,00 |
| 05.08.2025 | 171,00 | 180,00 | 170,10 | 178,10 | 4,52% | 497.987,00 |
| 04.08.2025 | 169,60 | 172,00 | 168,30 | 170,40 | 0,59% | 131.242,00 |
| 01.08.2025 | 171,70 | 172,00 | 166,20 | 169,40 | -1,97% | 266.612,00 |
| 31.07.2025 | 176,80 | 176,80 | 171,30 | 172,80 | -1,82% | 291.791,00 |
| 30.07.2025 | 175,30 | 177,30 | 170,10 | 176,00 | 2,80% | 280.665,00 |
| 29.07.2025 | 173,20 | 177,40 | 171,20 | 171,20 | -1,33% | 205.493,00 |
| 28.07.2025 | 177,80 | 177,80 | 172,90 | 173,50 | -2,42% | 278.820,00 |