10,830€
7,87%
Echtzeit-Aktienkurs Mekonomen AB
Bid:
Ask:
Aktienkurse zur Mekonomen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,59 | 10,81 | 10,38 | 10,79 | 7,47% | - |
| 10.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 1,11% | - |
| 09.04.2025 | 10,24 | 10,24 | 9,93 | 9,93 | -4,34% | - |
| 08.04.2025 | 10,38 | 10,52 | 10,38 | 10,38 | 2,37% | - |
| 07.04.2025 | 9,99 | 10,14 | 9,99 | 10,14 | -8,98% | - |
| 04.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -2,28% | - |
| 03.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,53% | - |
| 02.04.2025 | 11,58 | 11,58 | 11,34 | 11,34 | 2,35% | - |
| 01.04.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,28% | - |
| 31.03.2025 | 11,20 | 11,20 | 10,94 | 10,94 | -2,84% | - |
| 28.03.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 27.03.2025 | 11,16 | 11,22 | 11,16 | 11,22 | 0,00% | - |
| 26.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 2,37% | - |
| 25.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,29% | - |
| 24.03.2025 | 10,68 | 10,82 | 10,68 | 10,82 | -0,55% | - |
| 21.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -3,03% | - |
| 20.03.2025 | 11,14 | 11,22 | 11,14 | 11,22 | 0,72% | - |
| 19.03.2025 | 11,12 | 11,14 | 11,12 | 11,14 | 0,36% | - |
| 18.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,18% | - |
| 17.03.2025 | 11,02 | 11,08 | 11,02 | 11,08 | 2,03% | - |
| 14.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -4,40% | - |
| 13.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,53% | - |
| 12.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,91% | - |
| 11.03.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 0,17% | - |
| 10.03.2025 | 11,20 | 11,50 | 11,10 | 11,50 | 6,48% | 781,00 |
| 07.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,55% | - |
| 06.03.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 2,26% | - |
| 05.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,21% | - |
| 04.03.2025 | 10,92 | 10,92 | 10,86 | 10,86 | -0,73% | - |
| 03.03.2025 | 10,74 | 10,94 | 10,74 | 10,94 | 1,86% | - |
| 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% | - |