17,350€
-0,57%
Echtzeit-Aktienkurs Mikron Holding AG
Bid:
Ask:
Aktienkurse zur Mikron Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,45 | 17,65 | 17,25 | 17,35 | -0,57% | - |
| 03.05.2024 | 17,58 | 17,63 | 16,83 | 17,45 | -0,85% | - |
| 02.05.2024 | 18,25 | 18,43 | 17,38 | 17,60 | -3,43% | - |
| 30.04.2024 | 18,35 | 18,38 | 18,15 | 18,23 | -0,68% | - |
| 29.04.2024 | 19,03 | 19,15 | 18,30 | 18,35 | -3,55% | - |
| 26.04.2024 | 18,43 | 19,10 | 18,05 | 19,03 | 2,98% | 300,00 |
| 25.04.2024 | 18,95 | 18,95 | 18,30 | 18,48 | -2,51% | - |
| 24.04.2024 | 18,58 | 19,00 | 18,55 | 18,95 | 1,74% | - |
| 23.04.2024 | 18,63 | 18,80 | 18,55 | 18,63 | 0,00% | - |
| 22.04.2024 | 18,75 | 18,80 | 18,45 | 18,63 | -0,67% | 123,00 |
| 19.04.2024 | 18,48 | 18,80 | 18,38 | 18,75 | 1,49% | - |
| 18.04.2024 | 18,73 | 18,78 | 18,43 | 18,48 | -1,34% | - |
| 17.04.2024 | 18,58 | 18,98 | 18,38 | 18,73 | 0,81% | - |
| 16.04.2024 | 19,13 | 19,28 | 18,33 | 18,58 | -2,62% | - |
| 15.04.2024 | 19,53 | 19,68 | 19,08 | 19,08 | -2,18% | - |
| 12.04.2024 | 19,48 | 19,90 | 19,48 | 19,50 | 0,13% | - |
| 11.04.2024 | 19,33 | 19,50 | 19,20 | 19,48 | 0,91% | - |
| 10.04.2024 | 19,55 | 19,60 | 18,90 | 19,30 | -1,40% | - |
| 09.04.2024 | 20,20 | 20,30 | 19,28 | 19,58 | -3,09% | - |
| 08.04.2024 | 19,93 | 20,25 | 19,83 | 20,20 | 1,38% | 50,00 |
| 05.04.2024 | 19,30 | 19,95 | 19,28 | 19,93 | 3,24% | - |
| 04.04.2024 | 19,38 | 19,70 | 19,03 | 19,30 | -0,39% | - |
| 03.04.2024 | 19,18 | 19,43 | 18,98 | 19,38 | 1,04% | - |
| 02.04.2024 | 19,08 | 19,60 | 18,90 | 19,18 | 0,52% | - |
| 28.03.2024 | 19,03 | 19,10 | 18,80 | 19,08 | 0,26% | - |
| 27.03.2024 | 18,93 | 19,10 | 18,75 | 19,03 | 0,66% | - |
| 26.03.2024 | 19,25 | 19,25 | 18,88 | 18,90 | -1,82% | 764,00 |
| 25.03.2024 | 19,23 | 19,38 | 19,08 | 19,25 | 0,13% | 30,00 |
| 22.03.2024 | 18,93 | 19,33 | 18,85 | 19,23 | 1,59% | 50,00 |
| 21.03.2024 | 18,68 | 18,95 | 18,35 | 18,93 | 1,34% | 200,00 |
| 20.03.2024 | 18,58 | 18,85 | 18,28 | 18,68 | 0,54% | - |
| 19.03.2024 | 18,83 | 18,88 | 18,23 | 18,58 | -1,33% | - |
| 18.03.2024 | 18,78 | 19,03 | 18,43 | 18,83 | 0,27% | 123,00 |
| 15.03.2024 | 19,03 | 19,25 | 18,13 | 18,78 | -1,31% | 50,00 |
| 14.03.2024 | 18,95 | 19,35 | 18,50 | 19,03 | 0,40% | 220,00 |
| 13.03.2024 | 19,40 | 19,43 | 18,48 | 18,95 | -2,32% | 550,00 |
| 12.03.2024 | 18,70 | 19,48 | 18,58 | 19,40 | 3,74% | 50,00 |
| 11.03.2024 | 18,05 | 19,50 | 18,00 | 18,70 | 3,60% | 222,00 |
| 08.03.2024 | 17,55 | 18,25 | 17,38 | 18,05 | 2,85% | 1.124,00 |
| 07.03.2024 | 17,35 | 17,58 | 17,35 | 17,55 | 1,01% | - |
| 06.03.2024 | 17,40 | 17,48 | 17,08 | 17,38 | 0,14% | - |
| 05.03.2024 | 17,15 | 17,45 | 17,05 | 17,35 | 0,87% | - |
| 04.03.2024 | 17,68 | 17,70 | 17,08 | 17,20 | -2,55% | 172,00 |
| 01.03.2024 | 17,75 | 17,75 | 17,58 | 17,65 | -0,28% | - |
| 29.02.2024 | 17,60 | 17,70 | 17,55 | 17,70 | 0,57% | - |
| 28.02.2024 | 17,50 | 17,73 | 17,48 | 17,60 | 0,57% | - |
| 27.02.2024 | 17,53 | 17,60 | 17,40 | 17,50 | -0,14% | 50,00 |
| 26.02.2024 | 17,60 | 17,63 | 17,53 | 17,53 | -0,43% | - |
| 23.02.2024 | 17,30 | 17,63 | 17,20 | 17,60 | 1,73% | - |
| 22.02.2024 | 17,70 | 17,75 | 17,20 | 17,30 | -2,26% | - |
| 21.02.2024 | 17,58 | 17,70 | 17,50 | 17,70 | 0,71% | - |
| 20.02.2024 | 17,78 | 17,78 | 17,48 | 17,58 | -1,13% | - |
| 19.02.2024 | 17,68 | 17,80 | 17,60 | 17,78 | 0,57% | - |
| 16.02.2024 | 17,90 | 17,90 | 17,33 | 17,68 | -1,26% | - |
| 15.02.2024 | 17,75 | 17,90 | 17,70 | 17,90 | 0,70% | - |
| 14.02.2024 | 17,85 | 17,90 | 17,70 | 17,78 | -0,42% | - |
| 13.02.2024 | 18,03 | 18,03 | 17,83 | 17,85 | -0,97% | - |
| 12.02.2024 | 17,98 | 18,08 | 17,98 | 18,03 | 0,28% | - |
| 09.02.2024 | 18,03 | 18,03 | 17,78 | 17,98 | -0,28% | - |
| 08.02.2024 | 17,93 | 18,03 | 17,80 | 18,03 | 0,56% | - |
| 07.02.2024 | 18,15 | 18,15 | 17,60 | 17,93 | -1,24% | - |
| 06.02.2024 | 18,03 | 18,15 | 17,73 | 18,15 | 0,69% | - |
| 05.02.2024 | 18,03 | 18,15 | 17,65 | 18,03 | 0,00% | 140,00 |
| 02.02.2024 | 18,28 | 18,28 | 17,93 | 18,03 | -1,37% | - |
| 01.02.2024 | 17,83 | 18,28 | 17,75 | 18,28 | 2,52% | 25,00 |
| 31.01.2024 | 17,58 | 17,90 | 17,58 | 17,83 | 1,42% | - |
| 30.01.2024 | 17,38 | 17,65 | 17,38 | 17,58 | 1,15% | - |
| 29.01.2024 | 16,78 | 17,63 | 16,78 | 17,38 | 3,42% | - |
| 26.01.2024 | 16,78 | 16,88 | 16,48 | 16,80 | 0,15% | 12,00 |
| 25.01.2024 | 16,83 | 17,08 | 16,58 | 16,78 | -0,30% | 315,00 |
| 24.01.2024 | 16,73 | 16,85 | 16,33 | 16,83 | 1,20% | - |
| 23.01.2024 | 15,88 | 16,63 | 15,88 | 16,63 | 4,72% | - |
| 22.01.2024 | 16,05 | 16,08 | 15,85 | 15,88 | -1,09% | - |
| 19.01.2024 | 15,98 | 16,45 | 15,83 | 16,05 | 0,47% | - |
| 18.01.2024 | 15,78 | 16,35 | 15,78 | 15,98 | 1,27% | - |
| 17.01.2024 | 15,88 | 15,90 | 15,75 | 15,78 | -0,63% | - |
| 16.01.2024 | 15,98 | 15,98 | 15,85 | 15,88 | -0,63% | - |
| 15.01.2024 | 16,15 | 16,18 | 15,88 | 15,98 | -0,93% | - |
| 12.01.2024 | 16,53 | 16,63 | 16,13 | 16,13 | -2,42% | - |
| 11.01.2024 | 16,35 | 16,63 | 16,28 | 16,53 | 1,07% | - |
| 10.01.2024 | 16,35 | 16,55 | 16,28 | 16,35 | 0,00% | - |
| 09.01.2024 | 16,33 | 16,73 | 16,25 | 16,35 | 0,15% | - |
| 08.01.2024 | 16,25 | 16,43 | 16,10 | 16,33 | 0,31% | 500,00 |
| 05.01.2024 | 16,23 | 16,45 | 16,20 | 16,28 | 0,15% | - |
| 04.01.2024 | 16,28 | 16,63 | 16,23 | 16,25 | -0,15% | 172,00 |
| 03.01.2024 | 16,50 | 16,50 | 16,18 | 16,28 | -1,36% | - |
| 02.01.2024 | 16,50 | 16,60 | 16,35 | 16,50 | 0,15% | - |
| 29.12.2023 | 16,33 | 16,53 | 16,08 | 16,48 | 1,07% | - |
| 28.12.2023 | 16,38 | 16,53 | 16,25 | 16,30 | -0,46% | - |
| 27.12.2023 | 16,20 | 16,38 | 16,18 | 16,38 | 1,24% | - |
| 22.12.2023 | 16,20 | 16,40 | 16,10 | 16,18 | -0,15% | - |
| 21.12.2023 | 16,35 | 16,48 | 15,73 | 16,20 | -0,92% | - |
| 20.12.2023 | 16,15 | 16,40 | 16,08 | 16,35 | 1,24% | - |
| 19.12.2023 | 15,15 | 16,18 | 15,15 | 16,15 | 6,60% | - |
| 18.12.2023 | 14,98 | 15,20 | 14,95 | 15,15 | 1,17% | - |
| 15.12.2023 | 15,03 | 15,05 | 14,83 | 14,98 | 0,00% | - |
| 14.12.2023 | 14,88 | 15,05 | 14,83 | 14,98 | 0,67% | - |
| 13.12.2023 | 14,75 | 14,88 | 14,75 | 14,88 | 0,85% | - |
| 12.12.2023 | 14,90 | 14,90 | 14,58 | 14,75 | -0,67% | - |
| 11.12.2023 | 14,95 | 15,08 | 14,73 | 14,85 | -0,67% | 25,00 |