10,830€
-1,72%
Echtzeit-Aktienkurs Mekonomen AB
Bid:
Ask:
Aktienkurse zur Mekonomen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -2,54% | - |
| 27.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -1,08% | - |
| 26.02.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,36% | - |
| 25.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,73% | - |
| 24.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,72% | - |
| 21.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,28% | - |
| 20.02.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,08% | - |
| 19.02.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -4,15% | - |
| 18.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 2,48% | - |
| 17.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -3,92% | - |
| 14.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 4,82% | - |
| 13.02.2025 | 11,80 | 11,80 | 11,20 | 11,20 | -3,11% | - |
| 12.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,86% | - |
| 11.02.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | - |
| 10.02.2025 | 11,42 | 11,52 | 11,42 | 11,52 | -0,35% | - |
| 07.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,05% | - |
| 06.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,70% | - |
| 05.02.2025 | 11,30 | 11,36 | 11,30 | 11,36 | 0,71% | - |
| 04.02.2025 | 11,26 | 11,28 | 11,26 | 11,28 | -0,35% | - |
| 03.02.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,70% | - |
| 31.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,71% | - |
| 30.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,89% | - |
| 29.01.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 2,37% | - |
| 28.01.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,36% | - |
| 27.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,14% | - |
| 24.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,53% | - |
| 23.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 22.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | - |
| 21.01.2025 | 11,10 | 11,16 | 11,10 | 11,16 | -0,71% | - |
| 20.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | - |
| 17.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 16.01.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,90% | - |
| 15.01.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 1,46% | - |
| 14.01.2025 | 10,90 | 10,96 | 10,90 | 10,96 | 1,86% | - |
| 13.01.2025 | 10,86 | 10,86 | 10,76 | 10,76 | -2,89% | - |
| 10.01.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,89% | - |
| 09.01.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,76% | - |
| 08.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,89% | - |
| 07.01.2025 | 11,46 | 11,46 | 11,28 | 11,28 | -1,91% | - |
| 06.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,03% | - |
| 03.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,40% | - |
| 02.01.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,72% | - |
| 30.12.2024 | 11,38 | 11,66 | 11,38 | 11,66 | -0,85% | 659,00 |
| 27.12.2024 | 11,12 | 11,76 | 11,12 | 11,76 | 4,81% | 34,00 |
| 23.12.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -3,61% | - |
| 20.12.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -3,32% | - |
| 19.12.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,69% | - |
| 18.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,00% | - |
| 17.12.2024 | 11,92 | 11,92 | 11,84 | 11,84 | 1,37% | - |
| 16.12.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,00% | - |
| 13.12.2024 | 11,64 | 11,68 | 11,64 | 11,68 | 0,86% | - |
| 12.12.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,87% | - |
| 11.12.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,35% | - |
| 10.12.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,17% | - |
| 09.12.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -1,03% | - |
| 06.12.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -2,02% | - |
| 05.12.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 2,07% | - |
| 04.12.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,65% | - |
| 03.12.2024 | 11,26 | 11,32 | 11,26 | 11,32 | 0,71% | - |
| 02.12.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,36% | - |
| 29.11.2024 | 11,24 | 11,24 | 11,20 | 11,20 | -0,71% | - |
| 28.11.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 27.11.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 26.11.2024 | 11,24 | 11,24 | 11,18 | 11,18 | -0,53% | - |
| 25.11.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 4,27% | - |
| 22.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,13% | - |
| 21.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -1,48% | - |
| 20.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 19.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,54% | - |
| 18.11.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -2,82% | - |
| 15.11.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,39% | - |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,23% | - |
| 13.11.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -3,07% | - |
| 12.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,34% | - |
| 11.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -3,31% | - |
| 08.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -3,67% | - |
| 07.11.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 3,81% | - |
| 06.11.2024 | 12,02 | 12,08 | 12,02 | 12,08 | -0,49% | - |
| 05.11.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,50% | - |
| 04.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 01.11.2024 | 12,16 | 12,20 | 12,08 | 12,08 | -0,66% | - |
| 31.10.2024 | 12,04 | 12,16 | 12,04 | 12,16 | -0,65% | - |
| 30.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | - |
| 29.10.2024 | 12,02 | 12,22 | 12,02 | 12,22 | 1,66% | - |
| 28.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,86% | - |
| 25.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,34% | - |
| 24.10.2024 | 11,94 | 11,96 | 11,94 | 11,96 | -1,97% | - |
| 23.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,16% | - |
| 22.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,99% | - |
| 21.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,00% | - |
| 18.10.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,65% | - |
| 17.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,65% | - |
| 16.10.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -1,28% | - |
| 15.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,80% | - |
| 14.10.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 1,50% | - |
| 11.10.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,83% | - |
| 10.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,00% | - |
| 09.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -2,76% | - |
| 08.10.2024 | 12,06 | 12,30 | 11,94 | 12,30 | 2,50% | 725,00 |
| 07.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,52% | - |