18,356CHF
0,58%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,35 | 18,45 | 18,25 | 18,35 | 0,55% | 11.856,00 |
| 30.05.2024 | 18,65 | 18,65 | 18,25 | 18,25 | -2,67% | 8.617,00 |
| 29.05.2024 | 17,90 | 18,75 | 17,90 | 18,75 | 4,46% | 36.287,00 |
| 28.05.2024 | 17,80 | 17,95 | 17,75 | 17,95 | 1,41% | 16.931,00 |
| 27.05.2024 | 18,00 | 18,00 | 17,45 | 17,70 | -1,67% | 11.446,00 |
| 24.05.2024 | 17,30 | 18,00 | 17,30 | 18,00 | 3,45% | 22.561,00 |
| 23.05.2024 | 17,30 | 17,50 | 17,10 | 17,40 | 0,87% | 21.367,00 |
| 22.05.2024 | 16,85 | 17,25 | 16,85 | 17,25 | 1,77% | 12.309,00 |
| 21.05.2024 | 17,25 | 17,80 | 16,85 | 16,95 | -1,45% | 30.006,00 |
| 17.05.2024 | 16,90 | 17,20 | 16,85 | 17,20 | 1,78% | 16.688,00 |
| 16.05.2024 | 16,85 | 16,90 | 16,50 | 16,90 | -0,29% | 6.569,00 |
| 15.05.2024 | 17,25 | 17,30 | 16,80 | 16,95 | -1,17% | 29.333,00 |
| 14.05.2024 | 16,85 | 17,20 | 16,70 | 17,15 | 1,18% | 13.818,00 |
| 13.05.2024 | 16,85 | 17,00 | 16,55 | 16,95 | 0,89% | 55.063,00 |
| 10.05.2024 | 16,90 | 17,00 | 16,60 | 16,80 | -0,30% | 17.778,00 |
| 08.05.2024 | 16,95 | 17,00 | 16,70 | 16,85 | -0,30% | 8.638,00 |
| 07.05.2024 | 16,90 | 17,00 | 16,70 | 16,90 | 0,00% | 9.037,00 |
| 06.05.2024 | 17,00 | 17,20 | 16,80 | 16,90 | -0,59% | 23.088,00 |
| 03.05.2024 | 17,10 | 17,10 | 16,40 | 17,00 | -0,87% | 27.814,00 |
| 02.05.2024 | 17,85 | 18,00 | 16,90 | 17,15 | -4,19% | 40.942,00 |
| 30.04.2024 | 17,75 | 18,00 | 17,75 | 17,90 | 0,56% | 4.057,00 |
| 29.04.2024 | 18,75 | 18,75 | 17,80 | 17,80 | -4,56% | 27.237,00 |
| 26.04.2024 | 17,90 | 18,70 | 17,70 | 18,65 | 3,90% | 19.422,00 |
| 25.04.2024 | 18,15 | 18,15 | 17,95 | 17,95 | -2,71% | 5.450,00 |
| 24.04.2024 | 18,25 | 18,55 | 18,15 | 18,45 | 1,65% | 6.322,00 |
| 23.04.2024 | 18,10 | 18,30 | 18,05 | 18,15 | 0,28% | 2.387,00 |
| 22.04.2024 | 18,10 | 18,15 | 17,90 | 18,10 | -0,55% | 7.270,00 |
| 19.04.2024 | 18,10 | 18,25 | 17,85 | 18,20 | 0,00% | 17.244,00 |
| 18.04.2024 | 18,05 | 18,20 | 17,85 | 18,20 | 0,28% | 11.133,00 |
| 17.04.2024 | 17,85 | 18,40 | 17,75 | 18,15 | 1,11% | 8.748,00 |
| 16.04.2024 | 18,70 | 18,70 | 17,75 | 17,95 | -3,49% | 29.906,00 |
| 15.04.2024 | 19,15 | 19,15 | 18,55 | 18,60 | -2,62% | 10.802,00 |
| 12.04.2024 | 18,95 | 19,35 | 18,90 | 19,10 | 0,00% | 16.650,00 |
| 11.04.2024 | 19,00 | 19,15 | 18,80 | 19,10 | 1,06% | 18.918,00 |
| 10.04.2024 | 19,10 | 19,15 | 18,50 | 18,90 | -0,53% | 25.838,00 |
| 09.04.2024 | 20,00 | 20,00 | 18,95 | 19,00 | -4,28% | 38.208,00 |
| 08.04.2024 | 19,45 | 19,90 | 19,45 | 19,85 | 1,79% | 27.104,00 |
| 05.04.2024 | 19,00 | 19,50 | 18,95 | 19,50 | 2,63% | 62.465,00 |
| 04.04.2024 | 19,20 | 19,35 | 18,75 | 19,00 | -0,78% | 43.639,00 |
| 03.04.2024 | 18,85 | 19,15 | 18,60 | 19,15 | 2,13% | 48.618,00 |
| 02.04.2024 | 18,70 | 19,15 | 18,50 | 18,75 | 1,08% | 44.413,00 |
| 28.03.2024 | 18,55 | 18,65 | 18,40 | 18,55 | -0,54% | 8.544,00 |
| 27.03.2024 | 18,50 | 18,75 | 18,35 | 18,65 | 1,36% | 51.938,00 |
| 26.03.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -1,60% | 6.497,00 |
| 25.03.2024 | 18,75 | 18,90 | 18,50 | 18,70 | 0,27% | 33.862,00 |
| 22.03.2024 | 18,60 | 18,80 | 18,35 | 18,65 | 0,54% | 24.750,00 |
| 21.03.2024 | 18,10 | 18,55 | 17,90 | 18,55 | 3,06% | 23.795,00 |
| 20.03.2024 | 18,00 | 18,20 | 17,60 | 18,00 | 0,56% | 28.314,00 |
| 19.03.2024 | 18,20 | 18,20 | 17,55 | 17,90 | -1,92% | 42.605,00 |
| 18.03.2024 | 18,35 | 18,35 | 17,80 | 18,25 | 0,00% | 35.045,00 |
| 15.03.2024 | 18,50 | 18,50 | 17,50 | 18,25 | -1,62% | 72.256,00 |
| 14.03.2024 | 18,65 | 18,65 | 17,75 | 18,55 | 1,09% | 59.413,00 |
| 13.03.2024 | 18,50 | 18,75 | 17,75 | 18,35 | -1,61% | 96.383,00 |
| 12.03.2024 | 18,20 | 18,70 | 17,85 | 18,65 | 3,61% | 46.842,00 |
| 11.03.2024 | 17,50 | 18,65 | 17,50 | 18,00 | 3,45% | 52.806,00 |
| 08.03.2024 | 16,90 | 17,50 | 16,70 | 17,40 | 2,96% | 26.814,00 |
| 07.03.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | 7.795,00 |
| 06.03.2024 | 16,85 | 16,85 | 16,35 | 16,80 | 0,00% | 11.805,00 |
| 05.03.2024 | 16,35 | 16,80 | 16,35 | 16,80 | 2,44% | 3.634,00 |
| 04.03.2024 | 16,95 | 16,95 | 16,40 | 16,40 | -3,24% | 13.761,00 |
| 01.03.2024 | 16,95 | 16,95 | 16,90 | 16,95 | 0,00% | 9.943,00 |
| 29.02.2024 | 16,80 | 16,95 | 16,70 | 16,95 | 0,89% | 21.648,00 |
| 28.02.2024 | 16,70 | 16,85 | 16,70 | 16,80 | 0,60% | 12.113,00 |
| 27.02.2024 | 16,70 | 16,80 | 16,60 | 16,70 | -0,60% | 10.742,00 |
| 26.02.2024 | 16,85 | 16,85 | 16,65 | 16,80 | -0,30% | 6.865,00 |
| 23.02.2024 | 16,50 | 16,85 | 16,40 | 16,85 | 2,12% | 3.403,00 |
| 22.02.2024 | 16,85 | 16,85 | 16,35 | 16,50 | -2,08% | 16.751,00 |
| 21.02.2024 | 16,65 | 16,85 | 16,65 | 16,85 | 0,30% | 9.992,00 |
| 20.02.2024 | 16,80 | 16,80 | 16,70 | 16,80 | -0,59% | 7.648,00 |
| 19.02.2024 | 16,75 | 16,90 | 16,70 | 16,90 | 0,90% | 7.001,00 |
| 16.02.2024 | 16,90 | 16,90 | 16,40 | 16,75 | -1,18% | 18.433,00 |
| 15.02.2024 | 16,75 | 16,95 | 16,75 | 16,95 | 0,30% | 12.539,00 |
| 14.02.2024 | 17,00 | 17,00 | 16,75 | 16,90 | -0,59% | 8.629,00 |
| 13.02.2024 | 17,05 | 17,05 | 16,95 | 17,00 | 0,00% | 6.609,00 |
| 12.02.2024 | 17,00 | 17,05 | 17,00 | 17,00 | -0,29% | 9.110,00 |
| 09.02.2024 | 17,00 | 17,05 | 16,75 | 17,05 | 0,29% | 8.247,00 |
| 08.02.2024 | 16,95 | 17,00 | 16,85 | 17,00 | 0,29% | 7.754,00 |
| 07.02.2024 | 17,00 | 17,00 | 16,50 | 16,95 | 0,30% | 20.419,00 |
| 06.02.2024 | 16,75 | 17,00 | 16,60 | 16,90 | 0,30% | 39.499,00 |
| 05.02.2024 | 17,00 | 17,00 | 16,40 | 16,85 | -0,59% | 18.056,00 |
| 02.02.2024 | 17,00 | 17,00 | 16,75 | 16,95 | -0,29% | 8.579,00 |
| 01.02.2024 | 16,80 | 17,00 | 16,55 | 17,00 | 1,80% | 23.641,00 |
| 31.01.2024 | 16,70 | 16,70 | 16,50 | 16,70 | 0,60% | 13.898,00 |
| 30.01.2024 | 16,35 | 16,60 | 16,25 | 16,60 | 2,15% | 17.453,00 |
| 29.01.2024 | 15,90 | 16,50 | 15,90 | 16,25 | 2,85% | 42.021,00 |
| 26.01.2024 | 15,80 | 15,80 | 15,45 | 15,80 | -0,32% | 2.849,00 |
| 25.01.2024 | 16,00 | 16,10 | 15,55 | 15,85 | -0,94% | 12.732,00 |
| 24.01.2024 | 15,50 | 16,00 | 15,40 | 16,00 | 3,56% | 30.238,00 |
| 23.01.2024 | 15,10 | 15,45 | 15,10 | 15,45 | 2,66% | 12.127,00 |
| 22.01.2024 | 15,10 | 15,15 | 15,05 | 15,05 | 0,33% | 3.760,00 |
| 19.01.2024 | 15,20 | 15,60 | 15,00 | 15,00 | -1,32% | 24.827,00 |
| 18.01.2024 | 15,00 | 15,40 | 15,00 | 15,20 | 2,01% | 24.754,00 |
| 17.01.2024 | 14,90 | 14,95 | 14,80 | 14,90 | 0,00% | 1.517,00 |
| 16.01.2024 | 14,90 | 14,90 | 14,85 | 14,90 | 0,00% | 2.583,00 |
| 15.01.2024 | 14,90 | 15,00 | 14,90 | 14,90 | -0,67% | 1.310,00 |
| 12.01.2024 | 15,60 | 15,60 | 15,00 | 15,00 | -3,85% | 22.870,00 |
| 11.01.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 2,63% | 6.795,00 |
| 10.01.2024 | 15,30 | 15,40 | 15,20 | 15,20 | -1,30% | 6.747,00 |
| 09.01.2024 | 15,20 | 15,60 | 15,10 | 15,40 | 1,32% | 26.546,00 |
| 08.01.2024 | 15,05 | 15,25 | 15,05 | 15,20 | 0,33% | 5.206,00 |