32,580€
0,80%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,94 | 32,94 | 32,32 | 32,32 | -1,04% | 120,00 |
| 30.04.2024 | 32,68 | 32,68 | 32,66 | 32,66 | 1,37% | - |
| 29.04.2024 | 32,32 | 32,32 | 32,22 | 32,22 | 0,62% | - |
| 26.04.2024 | 32,04 | 32,04 | 32,02 | 32,02 | -0,25% | - |
| 25.04.2024 | 32,44 | 32,44 | 32,10 | 32,10 | -0,56% | - |
| 24.04.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 1,89% | - |
| 23.04.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -2,46% | - |
| 22.04.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 3,64% | - |
| 19.04.2024 | 31,14 | 31,34 | 31,14 | 31,34 | -1,20% | 150,00 |
| 18.04.2024 | 30,40 | 31,72 | 30,40 | 31,72 | 3,39% | - |
| 17.04.2024 | 30,58 | 30,68 | 30,58 | 30,68 | 0,72% | - |
| 16.04.2024 | 30,84 | 30,84 | 30,46 | 30,46 | -1,17% | - |
| 15.04.2024 | 30,98 | 30,98 | 30,82 | 30,82 | -0,90% | - |
| 12.04.2024 | 31,08 | 31,22 | 31,08 | 31,10 | 3,25% | - |
| 11.04.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -7,15% | - |
| 10.04.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -0,37% | - |
| 09.04.2024 | 32,70 | 32,70 | 32,56 | 32,56 | 1,94% | - |
| 08.04.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,88% | - |
| 05.04.2024 | 31,90 | 31,90 | 31,66 | 31,66 | -2,52% | - |
| 04.04.2024 | 32,54 | 32,54 | 32,48 | 32,48 | 0,56% | - |
| 03.04.2024 | 32,46 | 32,46 | 31,98 | 32,30 | -0,80% | - |
| 02.04.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -0,97% | - |
| 28.03.2024 | 32,60 | 32,88 | 32,52 | 32,88 | 0,74% | 120,00 |
| 27.03.2024 | 30,62 | 32,64 | 30,62 | 32,64 | 6,67% | - |
| 26.03.2024 | 30,10 | 30,60 | 29,92 | 30,60 | 0,99% | 50,00 |
| 25.03.2024 | 30,62 | 30,62 | 30,26 | 30,30 | -1,81% | - |
| 22.03.2024 | 30,74 | 30,86 | 30,66 | 30,86 | 0,98% | 75,00 |
| 21.03.2024 | 30,62 | 30,62 | 30,56 | 30,56 | 0,26% | - |
| 20.03.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 1,33% | - |
| 19.03.2024 | 30,76 | 30,76 | 30,08 | 30,08 | -3,40% | - |
| 18.03.2024 | 30,72 | 31,14 | 30,72 | 31,14 | 0,19% | - |
| 15.03.2024 | 30,92 | 31,08 | 30,92 | 31,08 | -1,08% | - |
| 14.03.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -0,51% | - |
| 13.03.2024 | 31,14 | 31,58 | 31,14 | 31,58 | 0,96% | - |
| 12.03.2024 | 31,28 | 31,28 | 31,28 | 31,28 | 1,62% | - |
| 11.03.2024 | 30,96 | 30,96 | 30,78 | 30,78 | -1,03% | - |
| 08.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,06% | - |
| 07.03.2024 | 31,00 | 31,12 | 31,00 | 31,12 | 1,30% | - |
| 06.03.2024 | 30,84 | 30,84 | 30,48 | 30,72 | -1,79% | - |
| 05.03.2024 | 31,50 | 31,50 | 31,28 | 31,28 | 0,90% | - |
| 04.03.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 2,51% | - |
| 01.03.2024 | 30,48 | 30,48 | 30,24 | 30,24 | 0,00% | - |
| 29.02.2024 | 29,96 | 30,36 | 29,96 | 30,24 | 1,34% | - |
| 28.02.2024 | 29,76 | 29,88 | 29,76 | 29,84 | 0,34% | 3,00 |
| 27.02.2024 | 29,82 | 29,82 | 29,74 | 29,74 | -0,80% | - |
| 26.02.2024 | 29,54 | 29,98 | 29,54 | 29,98 | 3,02% | - |
| 23.02.2024 | 29,08 | 29,10 | 29,08 | 29,10 | -0,14% | - |
| 22.02.2024 | 28,76 | 29,14 | 28,76 | 29,14 | 3,77% | - |
| 21.02.2024 | 28,80 | 28,80 | 28,08 | 28,08 | -3,17% | - |
| 20.02.2024 | 29,44 | 29,44 | 29,00 | 29,00 | -3,97% | 270,00 |
| 19.02.2024 | 29,90 | 30,20 | 29,90 | 30,20 | 1,96% | - |
| 16.02.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,20% | - |
| 15.02.2024 | 29,94 | 29,94 | 29,56 | 29,56 | 1,93% | - |
| 14.02.2024 | 28,64 | 29,00 | 28,64 | 29,00 | -0,75% | - |
| 13.02.2024 | 29,02 | 29,22 | 29,02 | 29,22 | 0,21% | - |
| 12.02.2024 | 28,92 | 29,16 | 28,92 | 29,16 | 0,14% | - |
| 09.02.2024 | 29,02 | 29,12 | 28,08 | 29,12 | 5,28% | 30,00 |
| 08.02.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 2,22% | - |
| 07.02.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 06.02.2024 | 26,92 | 26,92 | 26,54 | 26,92 | -0,37% | - |
| 05.02.2024 | 26,66 | 27,02 | 26,66 | 27,02 | 3,37% | - |
| 02.02.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 2,27% | - |
| 01.02.2024 | 26,00 | 26,00 | 25,56 | 25,56 | -1,77% | - |
| 31.01.2024 | 25,72 | 26,02 | 25,72 | 26,02 | 1,32% | - |
| 30.01.2024 | 25,48 | 25,82 | 25,48 | 25,68 | 2,31% | - |
| 29.01.2024 | 25,04 | 25,10 | 25,04 | 25,10 | -1,10% | - |
| 26.01.2024 | 25,18 | 25,38 | 25,02 | 25,38 | 0,95% | - |
| 25.01.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 1,53% | - |
| 24.01.2024 | 24,58 | 24,76 | 24,58 | 24,76 | 0,81% | - |
| 23.01.2024 | 24,26 | 24,56 | 24,26 | 24,56 | -0,49% | - |
| 22.01.2024 | 24,54 | 24,68 | 24,54 | 24,68 | -0,32% | - |
| 19.01.2024 | 25,08 | 25,12 | 24,76 | 24,76 | 0,90% | - |
| 18.01.2024 | 24,24 | 24,54 | 24,24 | 24,54 | 0,99% | - |
| 17.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,17% | - |
| 16.01.2024 | 24,68 | 24,84 | 24,68 | 24,84 | -0,56% | - |
| 15.01.2024 | 24,92 | 24,98 | 24,86 | 24,98 | 0,97% | - |
| 12.01.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -0,56% | - |
| 11.01.2024 | 24,52 | 24,88 | 24,52 | 24,88 | -0,96% | - |
| 10.01.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,71% | - |
| 09.01.2024 | 25,48 | 25,48 | 25,30 | 25,30 | 0,00% | - |
| 08.01.2024 | 24,02 | 25,30 | 24,02 | 25,30 | 4,37% | - |
| 05.01.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 1,17% | - |
| 04.01.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,88% | - |
| 03.01.2024 | 25,38 | 25,38 | 24,42 | 24,42 | -5,50% | 300,00 |
| 02.01.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -1,30% | - |
| 29.12.2023 | 26,18 | 26,18 | 26,18 | 26,18 | -0,15% | - |
| 28.12.2023 | 26,22 | 26,22 | 26,22 | 26,22 | 0,38% | - |
| 27.12.2023 | 26,02 | 26,12 | 26,02 | 26,12 | 1,95% | - |
| 22.12.2023 | 25,62 | 25,62 | 25,62 | 25,62 | -1,61% | - |
| 21.12.2023 | 26,04 | 26,04 | 26,04 | 26,04 | -0,38% | - |
| 20.12.2023 | 25,82 | 26,14 | 25,82 | 26,14 | 1,79% | - |
| 19.12.2023 | 25,42 | 25,68 | 25,42 | 25,68 | 1,50% | - |
| 18.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 15.12.2023 | 25,20 | 25,40 | 25,20 | 25,40 | 2,34% | - |
| 14.12.2023 | 24,82 | 24,82 | 24,82 | 24,82 | 2,39% | - |
| 13.12.2023 | 24,16 | 24,24 | 24,16 | 24,24 | 1,17% | - |
| 12.12.2023 | 23,96 | 23,96 | 23,96 | 23,96 | -1,32% | - |
| 11.12.2023 | 24,16 | 24,28 | 24,16 | 24,28 | 0,17% | 4,00 |
| 08.12.2023 | 23,40 | 24,34 | 23,40 | 24,24 | 3,59% | - |
| 07.12.2023 | 23,64 | 23,64 | 23,40 | 23,40 | -0,59% | - |