26,930€
2,94%
Echtzeit-Aktienkurs MILDEF GROUP AB
Bid:
Ask:
Aktienkurse zur MILDEF GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 26,10 | 27,00 | 25,59 | 26,86 | 2,68% | 1.363,00 |
| 27.05.2025 | 26,83 | 27,63 | 25,02 | 26,16 | -5,05% | 2.225,00 |
| 26.05.2025 | 23,46 | 28,21 | 23,33 | 27,55 | 19,73% | 3.367,00 |
| 23.05.2025 | 22,59 | 23,23 | 22,03 | 23,01 | 1,46% | 1.584,00 |
| 22.05.2025 | 23,80 | 24,32 | 22,44 | 22,68 | -6,55% | 647,00 |
| 21.05.2025 | 21,57 | 26,19 | 21,47 | 24,27 | 12,67% | 70,00 |
| 20.05.2025 | 21,30 | 21,67 | 20,78 | 21,54 | 1,17% | - |
| 19.05.2025 | 20,95 | 21,49 | 20,90 | 21,29 | 1,04% | - |
| 16.05.2025 | 21,17 | 21,87 | 20,69 | 21,07 | -0,52% | - |
| 15.05.2025 | 20,85 | 21,63 | 20,79 | 21,18 | 1,24% | - |
| 14.05.2025 | 20,11 | 21,55 | 20,11 | 20,92 | 4,03% | 100,00 |
| 13.05.2025 | 21,02 | 21,15 | 20,03 | 20,11 | -4,74% | - |
| 12.05.2025 | 21,67 | 21,75 | 19,95 | 21,11 | -1,40% | - |
| 09.05.2025 | 21,61 | 21,95 | 21,35 | 21,41 | -0,74% | - |
| 08.05.2025 | 22,86 | 22,87 | 21,35 | 21,57 | -5,27% | - |
| 07.05.2025 | 24,08 | 24,78 | 22,53 | 22,77 | -5,13% | - |
| 06.05.2025 | 23,67 | 24,33 | 23,40 | 24,00 | 1,01% | - |
| 05.05.2025 | 24,43 | 24,50 | 23,67 | 23,76 | -3,06% | - |
| 02.05.2025 | 23,81 | 24,53 | 22,51 | 24,51 | 2,42% | - |
| 30.04.2025 | 22,42 | 24,67 | 22,22 | 23,93 | 7,50% | - |
| 29.04.2025 | 22,74 | 23,55 | 21,65 | 22,26 | -2,33% | 78,00 |
| 28.04.2025 | 23,65 | 23,71 | 22,59 | 22,79 | -3,02% | - |
| 25.04.2025 | 22,91 | 23,51 | 22,64 | 23,50 | 2,44% | 78,00 |
| 24.04.2025 | 22,25 | 22,94 | 21,89 | 22,94 | 3,10% | - |
| 23.04.2025 | 23,27 | 23,31 | 21,98 | 22,25 | -3,22% | - |
| 22.04.2025 | 20,67 | 23,09 | 20,61 | 22,99 | 10,58% | - |
| 17.04.2025 | 21,23 | 21,33 | 20,45 | 20,79 | -1,05% | - |
| 16.04.2025 | 20,62 | 21,31 | 20,47 | 21,01 | 0,29% | - |
| 15.04.2025 | 20,07 | 21,03 | 20,05 | 20,95 | 4,38% | 25,00 |
| 14.04.2025 | 19,13 | 20,19 | 18,94 | 20,07 | 5,13% | - |
| 11.04.2025 | 19,50 | 19,59 | 18,63 | 19,09 | -1,70% | - |
| 10.04.2025 | 19,48 | 20,42 | 18,80 | 19,42 | -1,30% | - |
| 09.04.2025 | 17,98 | 19,81 | 17,55 | 19,68 | 8,31% | - |
| 08.04.2025 | 17,80 | 18,89 | 17,63 | 18,17 | 3,95% | - |
| 07.04.2025 | 16,80 | 18,18 | 15,73 | 17,48 | 0,49% | - |
| 04.04.2025 | 20,85 | 20,85 | 17,29 | 17,39 | -16,51% | 300,00 |
| 03.04.2025 | 18,94 | 20,83 | 18,81 | 20,83 | 7,32% | 40,00 |
| 02.04.2025 | 20,40 | 20,83 | 19,15 | 19,41 | -4,99% | - |
| 01.04.2025 | 19,12 | 20,73 | 18,95 | 20,43 | 6,57% | 320,00 |
| 31.03.2025 | 18,97 | 19,43 | 18,81 | 19,17 | 0,52% | 30,00 |
| 28.03.2025 | 19,32 | 19,53 | 18,89 | 19,07 | -1,85% | - |
| 27.03.2025 | 19,45 | 19,75 | 19,15 | 19,43 | -0,41% | - |
| 26.03.2025 | 19,31 | 19,69 | 19,08 | 19,51 | 0,88% | - |
| 25.03.2025 | 19,07 | 19,45 | 18,93 | 19,34 | 1,42% | - |
| 24.03.2025 | 19,22 | 19,67 | 19,03 | 19,07 | 0,10% | - |
| 21.03.2025 | 18,79 | 19,23 | 18,47 | 19,05 | 1,28% | - |
| 20.03.2025 | 18,91 | 19,33 | 18,32 | 18,81 | -0,74% | - |
| 19.03.2025 | 18,85 | 19,09 | 17,44 | 18,95 | 0,32% | - |
| 18.03.2025 | 19,99 | 20,08 | 18,31 | 18,89 | -5,67% | - |
| 17.03.2025 | 20,33 | 20,38 | 19,19 | 20,03 | -1,72% | - |
| 14.03.2025 | 19,83 | 21,08 | 19,40 | 20,38 | 3,27% | - |
| 13.03.2025 | 20,58 | 20,93 | 18,84 | 19,73 | -2,21% | 410,00 |
| 12.03.2025 | 22,03 | 22,03 | 19,37 | 20,18 | -8,19% | - |
| 11.03.2025 | 19,75 | 22,18 | 19,03 | 21,98 | 11,60% | 300,00 |
| 10.03.2025 | 20,88 | 20,98 | 19,15 | 19,69 | -5,90% | - |
| 07.03.2025 | 19,91 | 22,33 | 19,89 | 20,93 | 4,78% | - |
| 06.03.2025 | 20,98 | 21,35 | 19,91 | 19,97 | -4,34% | - |
| 05.03.2025 | 19,07 | 20,93 | 18,97 | 20,88 | 10,39% | - |
| 04.03.2025 | 18,02 | 19,09 | 17,61 | 18,91 | 5,11% | - |
| 03.03.2025 | 18,00 | 18,19 | 16,61 | 17,99 | 9,63% | 25,00 |
| 28.02.2025 | 15,82 | 16,63 | 15,60 | 16,41 | 3,14% | - |
| 27.02.2025 | 16,26 | 16,36 | 15,79 | 15,91 | -1,85% | - |
| 26.02.2025 | 15,60 | 16,35 | 15,25 | 16,21 | 4,38% | - |
| 25.02.2025 | 14,93 | 15,69 | 14,87 | 15,53 | 4,16% | - |
| 24.02.2025 | 15,16 | 15,38 | 14,71 | 14,91 | -1,26% | - |
| 21.02.2025 | 15,09 | 15,97 | 15,03 | 15,10 | 0,33% | - |
| 20.02.2025 | 14,98 | 15,63 | 14,74 | 15,05 | 0,53% | - |
| 19.02.2025 | 14,80 | 15,19 | 14,67 | 14,97 | 1,08% | - |
| 18.02.2025 | 15,07 | 15,51 | 14,19 | 14,81 | -1,86% | - |
| 17.02.2025 | 13,25 | 15,11 | 13,23 | 15,09 | 14,06% | - |
| 14.02.2025 | 12,98 | 13,27 | 12,79 | 13,23 | 2,32% | - |
| 13.02.2025 | 13,29 | 13,34 | 12,24 | 12,93 | -2,34% | - |
| 12.02.2025 | 13,45 | 13,71 | 12,99 | 13,24 | -1,63% | - |
| 11.02.2025 | 14,33 | 14,51 | 13,42 | 13,46 | -6,27% | - |
| 10.02.2025 | 13,86 | 14,45 | 13,67 | 14,36 | 3,91% | - |
| 07.02.2025 | 12,98 | 13,86 | 12,94 | 13,82 | 6,55% | - |
| 06.02.2025 | 11,31 | 13,25 | 11,29 | 12,97 | 14,88% | - |
| 05.02.2025 | 10,99 | 11,29 | 10,95 | 11,29 | 2,17% | - |
| 04.02.2025 | 11,17 | 11,21 | 10,86 | 11,05 | -0,90% | - |
| 03.02.2025 | 10,91 | 11,23 | 10,77 | 11,15 | -0,18% | - |
| 31.01.2025 | 11,11 | 11,37 | 11,03 | 11,17 | 0,54% | - |
| 30.01.2025 | 11,19 | 11,49 | 11,09 | 11,11 | -0,71% | - |
| 29.01.2025 | 11,31 | 11,43 | 11,15 | 11,19 | -0,36% | - |
| 28.01.2025 | 11,23 | 11,25 | 11,03 | 11,23 | 0,00% | - |
| 27.01.2025 | 11,25 | 11,31 | 11,05 | 11,23 | -0,71% | - |
| 24.01.2025 | 11,39 | 11,49 | 11,15 | 11,31 | -0,70% | - |
| 23.01.2025 | 11,19 | 11,39 | 11,19 | 11,39 | 1,79% | - |
| 22.01.2025 | 10,99 | 11,31 | 10,97 | 11,19 | 2,01% | - |
| 21.01.2025 | 10,79 | 11,05 | 10,53 | 10,97 | 1,11% | - |
| 20.01.2025 | 11,23 | 11,30 | 10,71 | 10,85 | -3,38% | - |