16,850€
0,84%
Echtzeit-Aktienkurs MIKRON HOLDING AG
Bid:
Ask:
Aktienkurse zur MIKRON HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 16,73 | 17,03 | 16,66 | 16,85 | 0,84% | - |
| 05.11.2026 | 16,63 | 17,39 | 16,45 | 16,71 | 0,36% | - |
| 04.11.2026 | 16,32 | 16,67 | 16,28 | 16,65 | 2,40% | - |
| 03.11.2026 | 16,20 | 16,42 | 16,18 | 16,26 | -0,25% | - |
| 02.11.2026 | 16,35 | 16,38 | 16,27 | 16,30 | 0,00% | 228,00 |
| 30.10.2026 | 16,32 | 16,50 | 16,06 | 16,30 | -0,37% | - |
| 29.10.2026 | 16,37 | 16,60 | 16,32 | 16,36 | 0,00% | - |
| 28.10.2026 | 16,60 | 16,72 | 16,31 | 16,36 | -1,74% | - |
| 27.10.2026 | 16,37 | 16,66 | 16,31 | 16,65 | 1,71% | - |
| 26.10.2026 | 16,32 | 16,44 | 16,29 | 16,37 | -0,43% | - |
| 23.10.2026 | 16,40 | 16,53 | 16,37 | 16,44 | 0,18% | 42,00 |
| 22.10.2026 | 16,33 | 16,73 | 16,28 | 16,41 | 0,06% | 12,00 |
| 21.10.2026 | 16,70 | 16,72 | 16,33 | 16,40 | -1,86% | 4.200,00 |
| 20.10.2026 | 16,65 | 16,79 | 16,65 | 16,71 | 0,60% | - |
| 19.10.2026 | 16,48 | 16,80 | 16,45 | 16,61 | 1,28% | - |
| 16.10.2026 | 16,82 | 16,84 | 16,36 | 16,40 | -2,55% | 58,00 |
| 15.10.2026 | 16,76 | 16,83 | 16,76 | 16,83 | 1,57% | - |
| 14.10.2026 | 16,51 | 16,75 | 16,50 | 16,57 | 0,18% | 12,00 |
| 13.10.2026 | 16,53 | 16,81 | 16,49 | 16,54 | 0,18% | - |
| 12.10.2026 | 16,55 | 16,81 | 16,45 | 16,51 | -0,18% | - |
| 09.10.2026 | 16,65 | 16,92 | 16,49 | 16,54 | -0,54% | 15,00 |
| 08.10.2026 | 16,73 | 16,87 | 16,50 | 16,63 | -1,07% | - |
| 07.10.2026 | 16,27 | 16,99 | 16,27 | 16,81 | 3,13% | 50,00 |
| 06.10.2026 | 16,73 | 16,94 | 16,30 | 16,30 | -2,34% | - |
| 05.10.2026 | 17,17 | 17,42 | 16,64 | 16,69 | -2,80% | 600,00 |
| 02.10.2026 | 17,17 | 17,39 | 17,04 | 17,17 | 0,23% | 1.170,00 |
| 01.10.2026 | 16,95 | 17,16 | 16,89 | 17,13 | 1,18% | - |
| 30.09.2026 | 16,89 | 17,00 | 16,78 | 16,93 | 0,47% | - |
| 29.09.2026 | 16,93 | 17,00 | 16,77 | 16,85 | -0,71% | - |
| 28.09.2026 | 17,11 | 17,15 | 16,85 | 16,97 | -1,39% | 1.560,00 |
| 25.09.2026 | 17,35 | 17,37 | 17,06 | 17,21 | -0,64% | - |
| 24.09.2026 | 17,18 | 17,40 | 17,15 | 17,32 | 0,58% | - |
| 23.09.2026 | 17,29 | 17,39 | 17,15 | 17,22 | -0,46% | 1.170,00 |
| 22.09.2026 | 17,23 | 17,38 | 16,91 | 17,30 | 0,29% | - |
| 21.09.2026 | 16,91 | 17,31 | 16,64 | 17,25 | 2,68% | 4.320,00 |
| 18.09.2026 | 16,66 | 16,81 | 16,43 | 16,80 | 0,90% | 278,00 |
| 17.09.2026 | 16,87 | 17,15 | 16,54 | 16,65 | -0,83% | 4.800,00 |
| 16.09.2026 | 16,86 | 17,00 | 16,73 | 16,79 | -0,47% | - |
| 15.09.2026 | 16,78 | 17,03 | 16,72 | 16,87 | 0,18% | 3.200,00 |
| 14.09.2026 | 17,29 | 17,33 | 16,76 | 16,84 | -2,77% | 13,00 |
| 11.09.2026 | 17,20 | 17,38 | 17,17 | 17,32 | 1,11% | - |
| 10.09.2026 | 17,19 | 17,36 | 17,03 | 17,13 | 0,00% | - |
| 09.09.2026 | 17,26 | 17,46 | 17,12 | 17,13 | -0,52% | 3.150,00 |
| 08.09.2026 | 17,05 | 17,34 | 17,03 | 17,22 | 0,76% | 1.836,00 |
| 07.09.2026 | 17,21 | 17,27 | 17,06 | 17,09 | -1,10% | 1.690,00 |
| 04.09.2026 | 17,69 | 17,69 | 17,20 | 17,28 | -2,32% | - |
| 03.09.2026 | 17,57 | 17,72 | 17,42 | 17,69 | 0,86% | 1.610,00 |
| 02.09.2026 | 17,47 | 17,60 | 17,36 | 17,54 | 0,23% | 2.100,00 |
| 01.09.2026 | 17,54 | 17,76 | 17,41 | 17,50 | -0,23% | - |
| 31.08.2026 | 17,25 | 17,70 | 17,25 | 17,54 | 1,74% | - |
| 28.08.2026 | 17,28 | 17,73 | 17,20 | 17,24 | -0,23% | - |
| 27.08.2026 | 17,33 | 17,47 | 17,20 | 17,28 | -0,12% | 4.720,00 |
| 26.08.2026 | 17,27 | 17,41 | 17,20 | 17,30 | 0,12% | - |
| 25.08.2026 | 17,42 | 17,46 | 17,22 | 17,28 | -0,58% | - |
| 24.08.2026 | 17,80 | 17,81 | 17,11 | 17,38 | -2,36% | 377,00 |
| 21.08.2026 | 17,40 | 17,83 | 17,21 | 17,80 | 2,53% | - |
| 20.08.2026 | 17,33 | 17,41 | 17,33 | 17,36 | -0,40% | - |