12,510€
-0,48%
Echtzeit-Aktienkurs MilDef Group AB
Bid:
Ask:
Aktienkurse zur MilDef Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,58 | 12,73 | 12,29 | 12,52 | -0,40% | 29,00 |
| 11.12.2025 | 12,57 | 12,70 | 12,35 | 12,57 | -0,79% | - |
| 10.12.2025 | 12,41 | 12,69 | 12,16 | 12,67 | 1,93% | 1.000,00 |
| 09.12.2025 | 12,61 | 13,12 | 12,20 | 12,43 | -0,96% | 50,00 |
| 08.12.2025 | 11,94 | 12,55 | 11,94 | 12,55 | 4,93% | - |
| 05.12.2025 | 11,71 | 12,11 | 11,70 | 11,96 | 2,53% | 450,00 |
| 04.12.2025 | 11,45 | 11,72 | 11,24 | 11,67 | 2,15% | - |
| 03.12.2025 | 11,76 | 12,03 | 11,38 | 11,42 | -2,18% | 60,00 |
| 02.12.2025 | 11,71 | 11,88 | 11,65 | 11,68 | -0,09% | - |
| 01.12.2025 | 11,84 | 11,89 | 11,59 | 11,69 | -1,85% | - |
| 28.11.2025 | 12,87 | 12,87 | 11,69 | 11,91 | -5,89% | - |
| 27.11.2025 | 11,32 | 12,65 | 11,31 | 12,65 | 11,70% | - |
| 26.11.2025 | 11,10 | 11,52 | 11,08 | 11,33 | 2,44% | - |
| 25.11.2025 | 10,49 | 11,09 | 10,48 | 11,06 | 5,39% | 60,00 |
| 24.11.2025 | 10,84 | 10,86 | 10,43 | 10,49 | -3,14% | 200,00 |
| 21.11.2025 | 11,33 | 11,35 | 10,72 | 10,83 | -5,25% | 29,00 |
| 20.11.2025 | 11,29 | 11,73 | 11,24 | 11,43 | 1,55% | - |
| 19.11.2025 | 11,53 | 11,55 | 11,18 | 11,26 | -2,05% | - |
| 18.11.2025 | 11,77 | 12,00 | 11,38 | 11,49 | -3,85% | - |
| 17.11.2025 | 12,11 | 12,40 | 11,82 | 11,95 | 0,38% | - |
| 14.11.2025 | 12,68 | 12,68 | 11,81 | 11,91 | -5,52% | - |
| 13.11.2025 | 12,89 | 12,95 | 12,43 | 12,60 | -2,10% | 50,00 |
| 12.11.2025 | 12,98 | 13,08 | 12,67 | 12,87 | -0,73% | 129,00 |
| 11.11.2025 | 13,36 | 13,39 | 12,85 | 12,97 | -3,03% | - |
| 10.11.2025 | 13,34 | 13,74 | 13,32 | 13,37 | 1,44% | - |
| 07.11.2025 | 13,13 | 13,37 | 13,03 | 13,18 | -0,38% | 76,00 |
| 06.11.2025 | 13,67 | 13,77 | 13,17 | 13,23 | -3,43% | - |
| 05.11.2025 | 14,04 | 14,15 | 13,35 | 13,70 | -2,70% | - |
| 04.11.2025 | 14,34 | 14,35 | 13,90 | 14,08 | -2,86% | 2.000,00 |
| 03.11.2025 | 14,39 | 14,79 | 14,35 | 14,50 | 0,76% | 722,00 |
| 31.10.2025 | 14,50 | 14,62 | 14,34 | 14,39 | -1,34% | - |
| 30.10.2025 | 14,24 | 14,69 | 14,18 | 14,58 | 2,57% | - |
| 29.10.2025 | 15,08 | 15,09 | 14,11 | 14,22 | -5,67% | 3.000,00 |
| 28.10.2025 | 15,92 | 16,00 | 14,83 | 15,07 | -5,52% | - |
| 27.10.2025 | 16,55 | 16,81 | 15,87 | 15,95 | -3,48% | - |
| 24.10.2025 | 17,56 | 17,63 | 16,13 | 16,53 | -4,56% | 220,00 |
| 23.10.2025 | 18,24 | 18,75 | 16,82 | 17,32 | -5,05% | 300,00 |
| 22.10.2025 | 18,25 | 18,64 | 17,90 | 18,24 | 0,16% | - |
| 21.10.2025 | 18,09 | 18,36 | 18,02 | 18,21 | 0,50% | 70,00 |
| 20.10.2025 | 17,74 | 18,46 | 17,73 | 18,12 | 2,81% | - |
| 17.10.2025 | 17,74 | 17,74 | 17,13 | 17,62 | -1,12% | 30,00 |
| 16.10.2025 | 17,75 | 18,28 | 17,58 | 17,82 | 1,28% | - |
| 15.10.2025 | 18,04 | 18,28 | 17,59 | 17,60 | -2,47% | 200,00 |
| 14.10.2025 | 17,96 | 18,18 | 17,80 | 18,04 | -0,14% | 400,00 |
| 13.10.2025 | 17,65 | 18,07 | 17,49 | 18,07 | 3,76% | 690,00 |
| 10.10.2025 | 18,18 | 18,47 | 17,30 | 17,41 | -4,92% | 143,00 |
| 09.10.2025 | 17,83 | 18,50 | 17,53 | 18,31 | 2,35% | 3,00 |
| 08.10.2025 | 17,36 | 18,10 | 17,25 | 17,89 | 3,50% | - |
| 07.10.2025 | 18,10 | 18,23 | 17,19 | 17,29 | -4,40% | 300,00 |
| 06.10.2025 | 18,04 | 18,65 | 18,02 | 18,08 | 0,19% | 280,00 |
| 03.10.2025 | 17,82 | 18,21 | 17,56 | 18,05 | 1,98% | - |
| 02.10.2025 | 18,32 | 18,55 | 17,59 | 17,70 | -3,12% | 574,00 |
| 01.10.2025 | 18,32 | 18,45 | 17,73 | 18,27 | -0,44% | - |
| 30.09.2025 | 18,03 | 18,82 | 17,70 | 18,35 | 2,49% | 185,00 |
| 29.09.2025 | 18,34 | 18,52 | 17,66 | 17,90 | -2,35% | 507,00 |
| 26.09.2025 | 18,38 | 18,60 | 18,10 | 18,33 | -0,22% | - |
| 25.09.2025 | 18,96 | 19,43 | 18,12 | 18,37 | -2,52% | - |
| 24.09.2025 | 18,14 | 19,20 | 18,12 | 18,85 | 3,60% | 3.282,00 |
| 23.09.2025 | 18,76 | 19,07 | 18,19 | 18,19 | -2,68% | 149,00 |
| 22.09.2025 | 17,03 | 19,51 | 16,96 | 18,69 | 9,91% | 229,00 |
| 19.09.2025 | 16,82 | 17,19 | 16,77 | 17,01 | 1,07% | 22,00 |
| 18.09.2025 | 16,84 | 17,56 | 16,76 | 16,83 | 0,27% | 25,00 |
| 17.09.2025 | 16,88 | 17,63 | 16,69 | 16,78 | -0,53% | 100,00 |
| 16.09.2025 | 17,17 | 17,43 | 16,82 | 16,87 | -0,88% | 500,00 |
| 15.09.2025 | 16,48 | 17,47 | 16,42 | 17,02 | 2,75% | - |
| 12.09.2025 | 16,79 | 17,01 | 16,57 | 16,57 | -2,01% | - |
| 11.09.2025 | 15,93 | 17,00 | 15,93 | 16,91 | 5,92% | 457,00 |
| 10.09.2025 | 15,73 | 16,00 | 15,53 | 15,96 | 3,20% | - |
| 09.09.2025 | 15,01 | 15,49 | 14,90 | 15,47 | 2,96% | - |
| 08.09.2025 | 14,74 | 15,17 | 14,62 | 15,02 | 2,04% | 200,00 |
| 05.09.2025 | 13,89 | 14,93 | 13,79 | 14,72 | 6,17% | - |
| 04.09.2025 | 14,34 | 14,35 | 13,86 | 13,87 | -3,14% | - |
| 03.09.2025 | 14,12 | 14,53 | 14,11 | 14,32 | 1,20% | - |
| 02.09.2025 | 14,13 | 14,16 | 13,65 | 14,15 | -0,28% | 120,00 |
| 01.09.2025 | 13,86 | 14,52 | 13,80 | 14,19 | 2,68% | - |
| 29.08.2025 | 13,75 | 14,09 | 13,71 | 13,82 | 0,44% | - |
| 28.08.2025 | 13,47 | 13,95 | 13,47 | 13,76 | 2,15% | - |
| 27.08.2025 | 13,70 | 13,86 | 13,39 | 13,47 | -1,75% | - |
| 26.08.2025 | 13,56 | 13,74 | 13,46 | 13,71 | 0,81% | - |
| 25.08.2025 | 13,47 | 13,60 | 13,38 | 13,60 | 0,82% | - |
| 22.08.2025 | 13,36 | 13,66 | 13,32 | 13,49 | 0,90% | - |
| 21.08.2025 | 13,17 | 13,42 | 13,03 | 13,37 | 1,37% | - |
| 20.08.2025 | 13,17 | 13,24 | 12,62 | 13,19 | -0,08% | 1.008,00 |
| 19.08.2025 | 13,90 | 13,93 | 13,03 | 13,20 | -5,17% | - |
| 18.08.2025 | 13,72 | 14,03 | 13,29 | 13,92 | 1,46% | - |
| 15.08.2025 | 13,97 | 14,02 | 13,42 | 13,72 | -1,54% | 15,00 |
| 14.08.2025 | 13,48 | 13,96 | 13,44 | 13,93 | 2,43% | - |
| 13.08.2025 | 14,15 | 14,27 | 13,46 | 13,60 | -3,78% | 75,00 |
| 12.08.2025 | 13,98 | 14,26 | 13,96 | 14,14 | 1,40% | - |
| 11.08.2025 | 14,62 | 14,63 | 13,78 | 13,94 | -4,36% | 88,00 |
| 08.08.2025 | 14,91 | 14,99 | 14,48 | 14,58 | -2,21% | - |
| 07.08.2025 | 15,55 | 15,57 | 14,86 | 14,91 | -3,71% | 158,00 |
| 06.08.2025 | 15,92 | 16,18 | 15,29 | 15,48 | -1,99% | - |
| 05.08.2025 | 15,24 | 16,12 | 15,20 | 15,80 | 3,91% | 200,00 |
| 04.08.2025 | 15,28 | 15,37 | 15,07 | 15,20 | 0,26% | - |
| 01.08.2025 | 15,30 | 15,38 | 14,84 | 15,16 | -1,40% | - |
| 31.07.2025 | 15,69 | 15,77 | 15,33 | 15,38 | -1,85% | - |
| 30.07.2025 | 15,28 | 15,87 | 15,22 | 15,67 | 3,40% | - |
| 29.07.2025 | 15,79 | 15,88 | 15,06 | 15,15 | -3,60% | 570,00 |
| 28.07.2025 | 16,28 | 16,31 | 15,50 | 15,72 | -2,60% | - |