32,390€
1,79%
Echtzeit-Aktienkurs Mycronic AB
Bid:
Ask:
Aktienkurse zur Mycronic AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,34 | 32,41 | 32,32 | 32,37 | 0,75% | - |
| 25.04.2024 | 32,35 | 32,72 | 31,59 | 32,13 | -0,96% | - |
| 24.04.2024 | 32,40 | 32,84 | 32,17 | 32,44 | 0,96% | - |
| 23.04.2024 | 32,01 | 32,67 | 31,68 | 32,13 | 0,50% | - |
| 22.04.2024 | 32,33 | 32,51 | 31,34 | 31,97 | -0,37% | - |
| 19.04.2024 | 31,03 | 32,62 | 30,93 | 32,09 | 2,23% | - |
| 18.04.2024 | 30,32 | 33,73 | 30,29 | 31,39 | 4,22% | - |
| 17.04.2024 | 30,54 | 30,93 | 30,01 | 30,12 | -2,27% | - |
| 16.04.2024 | 30,78 | 31,07 | 30,00 | 30,82 | -0,45% | - |
| 15.04.2024 | 31,23 | 31,56 | 30,74 | 30,96 | 0,98% | - |
| 12.04.2024 | 31,35 | 32,08 | 30,59 | 30,66 | -0,33% | - |
| 11.04.2024 | 30,24 | 31,10 | 30,20 | 30,76 | 1,82% | - |
| 10.04.2024 | 32,76 | 32,86 | 29,38 | 30,21 | -7,07% | - |
| 09.04.2024 | 32,63 | 33,02 | 31,98 | 32,51 | -0,91% | - |
| 08.04.2024 | 32,04 | 32,90 | 31,91 | 32,81 | 2,53% | - |
| 05.04.2024 | 31,91 | 32,21 | 31,66 | 32,00 | 0,38% | - |
| 04.04.2024 | 32,20 | 32,85 | 31,84 | 31,88 | -1,70% | - |
| 03.04.2024 | 32,34 | 32,71 | 31,86 | 32,43 | -0,73% | - |
| 02.04.2024 | 32,60 | 32,83 | 32,25 | 32,67 | -0,31% | - |
| 28.03.2024 | 32,89 | 33,05 | 32,52 | 32,77 | -0,52% | - |
| 27.03.2024 | 30,43 | 33,13 | 30,42 | 32,94 | 8,21% | - |
| 26.03.2024 | 30,76 | 30,78 | 29,37 | 30,44 | -0,36% | - |
| 25.03.2024 | 30,78 | 30,93 | 30,24 | 30,55 | -1,29% | - |
| 22.03.2024 | 30,87 | 31,14 | 30,42 | 30,95 | -0,06% | - |
| 21.03.2024 | 31,00 | 31,36 | 30,55 | 30,97 | 0,26% | - |
| 20.03.2024 | 30,39 | 30,90 | 30,21 | 30,89 | 0,98% | - |
| 19.03.2024 | 30,84 | 30,88 | 30,08 | 30,59 | -0,91% | - |
| 18.03.2024 | 30,85 | 31,32 | 30,61 | 30,87 | 0,13% | - |
| 15.03.2024 | 31,00 | 31,29 | 30,57 | 30,83 | -0,84% | - |
| 14.03.2024 | 31,27 | 31,70 | 30,82 | 31,09 | -1,14% | - |
| 13.03.2024 | 31,03 | 31,77 | 31,02 | 31,45 | 0,77% | - |
| 12.03.2024 | 31,25 | 31,41 | 30,27 | 31,21 | -0,29% | - |
| 11.03.2024 | 30,85 | 31,31 | 30,67 | 31,30 | 1,36% | - |
| 08.03.2024 | 31,39 | 31,48 | 30,87 | 30,88 | -1,12% | - |
| 07.03.2024 | 31,13 | 31,43 | 30,52 | 31,23 | -0,41% | - |
| 06.03.2024 | 30,79 | 31,42 | 30,54 | 31,36 | 2,18% | - |
| 05.03.2024 | 30,93 | 31,85 | 30,60 | 30,69 | -1,98% | - |
| 04.03.2024 | 30,77 | 31,39 | 30,73 | 31,31 | 1,59% | - |
| 01.03.2024 | 30,66 | 31,06 | 30,22 | 30,82 | 0,72% | - |
| 29.02.2024 | 29,81 | 30,87 | 29,80 | 30,60 | 2,75% | - |
| 28.02.2024 | 29,68 | 30,01 | 29,58 | 29,78 | -0,43% | - |
| 27.02.2024 | 29,82 | 30,27 | 29,47 | 29,91 | -0,23% | - |
| 26.02.2024 | 29,64 | 30,16 | 29,62 | 29,98 | 0,87% | - |
| 23.02.2024 | 29,37 | 29,80 | 28,95 | 29,72 | 1,85% | - |
| 22.02.2024 | 29,07 | 29,66 | 28,58 | 29,18 | 1,43% | - |
| 21.02.2024 | 28,76 | 28,80 | 28,02 | 28,77 | 0,24% | - |
| 20.02.2024 | 29,79 | 29,97 | 28,50 | 28,70 | -4,33% | - |
| 19.02.2024 | 30,08 | 30,37 | 29,70 | 30,00 | 0,30% | - |
| 16.02.2024 | 29,57 | 30,52 | 29,55 | 29,91 | 1,18% | - |
| 15.02.2024 | 29,81 | 30,03 | 29,34 | 29,56 | -0,67% | - |
| 14.02.2024 | 28,91 | 29,76 | 28,63 | 29,76 | 2,76% | - |
| 13.02.2024 | 29,38 | 29,47 | 28,60 | 28,96 | -1,56% | - |
| 12.02.2024 | 28,77 | 29,68 | 28,50 | 29,42 | 2,19% | - |
| 09.02.2024 | 29,09 | 29,26 | 28,08 | 28,79 | -1,03% | - |
| 08.02.2024 | 27,57 | 30,87 | 27,54 | 29,09 | 5,67% | - |
| 07.02.2024 | 27,15 | 27,74 | 26,81 | 27,53 | 1,40% | - |
| 06.02.2024 | 27,11 | 27,30 | 26,35 | 27,15 | 0,85% | - |
| 05.02.2024 | 26,06 | 27,47 | 26,02 | 26,92 | 3,18% | - |
| 02.02.2024 | 25,90 | 26,56 | 25,82 | 26,09 | 0,81% | - |
| 01.02.2024 | 25,66 | 26,14 | 25,47 | 25,88 | 0,66% | - |
| 31.01.2024 | 25,82 | 26,15 | 25,58 | 25,71 | -0,08% | - |
| 30.01.2024 | 25,76 | 26,05 | 25,55 | 25,73 | 0,04% | - |
| 29.01.2024 | 25,28 | 25,74 | 25,04 | 25,72 | 1,82% | - |
| 26.01.2024 | 25,31 | 25,59 | 24,92 | 25,26 | -0,39% | - |
| 25.01.2024 | 25,10 | 25,62 | 24,99 | 25,36 | 1,08% | - |
| 24.01.2024 | 24,85 | 25,36 | 24,48 | 25,09 | 1,46% | - |
| 23.01.2024 | 24,16 | 24,97 | 24,11 | 24,73 | 2,96% | - |
| 22.01.2024 | 24,82 | 25,30 | 23,99 | 24,02 | -3,11% | - |
| 19.01.2024 | 25,18 | 25,32 | 24,54 | 24,79 | -1,55% | - |
| 18.01.2024 | 24,35 | 25,20 | 24,27 | 25,18 | 3,49% | 200,00 |
| 17.01.2024 | 24,17 | 24,44 | 24,01 | 24,33 | -0,98% | - |
| 16.01.2024 | 24,59 | 25,04 | 24,40 | 24,57 | -1,21% | - |
| 15.01.2024 | 25,11 | 25,24 | 24,76 | 24,87 | -0,24% | - |
| 12.01.2024 | 25,03 | 25,41 | 24,68 | 24,93 | 0,48% | - |
| 11.01.2024 | 24,54 | 25,42 | 24,39 | 24,81 | 1,31% | - |
| 10.01.2024 | 25,21 | 25,36 | 24,14 | 24,49 | -3,58% | - |
| 09.01.2024 | 25,74 | 25,75 | 24,99 | 25,40 | -1,47% | - |
| 08.01.2024 | 24,27 | 25,79 | 23,80 | 25,78 | 6,66% | - |
| 05.01.2024 | 24,35 | 24,40 | 23,96 | 24,17 | -0,74% | - |
| 04.01.2024 | 24,06 | 24,59 | 23,92 | 24,35 | 1,33% | - |
| 03.01.2024 | 25,36 | 25,49 | 23,64 | 24,03 | -5,13% | - |
| 02.01.2024 | 26,01 | 26,11 | 25,30 | 25,33 | -2,88% | - |
| 29.12.2023 | 26,29 | 26,34 | 26,01 | 26,08 | -0,72% | - |
| 28.12.2023 | 26,31 | 26,39 | 26,01 | 26,27 | 0,08% | - |
| 27.12.2023 | 26,32 | 26,56 | 25,50 | 26,25 | 0,54% | - |
| 22.12.2023 | 25,88 | 26,27 | 25,53 | 26,11 | 0,46% | - |
| 21.12.2023 | 26,00 | 26,18 | 25,51 | 25,99 | 0,43% | - |
| 20.12.2023 | 25,94 | 26,35 | 25,64 | 25,88 | -0,19% | 80,00 |
| 19.12.2023 | 25,55 | 25,99 | 25,43 | 25,93 | 1,45% | - |
| 18.12.2023 | 25,39 | 25,68 | 25,16 | 25,56 | 0,71% | - |
| 15.12.2023 | 25,28 | 25,85 | 25,12 | 25,38 | 0,40% | - |
| 14.12.2023 | 25,24 | 26,16 | 24,77 | 25,28 | 0,84% | - |
| 13.12.2023 | 24,26 | 25,08 | 24,06 | 25,07 | 2,58% | - |
| 12.12.2023 | 24,19 | 24,46 | 24,05 | 24,44 | 1,12% | - |
| 11.12.2023 | 24,28 | 24,49 | 23,82 | 24,17 | -0,66% | - |
| 08.12.2023 | 23,53 | 24,48 | 23,49 | 24,33 | 3,53% | - |
| 07.12.2023 | 23,62 | 23,79 | 21,37 | 23,50 | -1,22% | - |
| 06.12.2023 | 23,48 | 24,05 | 23,45 | 23,79 | 2,10% | - |
| 05.12.2023 | 22,74 | 23,55 | 22,72 | 23,30 | 2,10% | - |
| 04.12.2023 | 22,05 | 22,98 | 21,87 | 22,82 | 6,84% | - |