1,715€
-0,87%
Echtzeit-Aktienkurs Micropole SA
Bid:
Ask:
Aktienkurse zur Micropole SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,77 | 1,77 | 1,71 | 1,73 | 0,14% | - |
| 02.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,08% | - |
| 30.04.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,00% | - |
| 29.04.2024 | 1,76 | 1,79 | 1,76 | 1,79 | 1,71% | - |
| 26.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,57% | - |
| 25.04.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 4,13% | - |
| 24.04.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -5,04% | - |
| 23.04.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,42% | - |
| 22.04.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,28% | - |
| 19.04.2024 | 1,72 | 1,77 | 1,72 | 1,77 | -4,59% | - |
| 18.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,27% | - |
| 17.04.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 1,37% | - |
| 16.04.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 4,87% | - |
| 15.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,87% | - |
| 12.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 11.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 10.04.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,73% | - |
| 09.04.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 08.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 05.04.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,60% | - |
| 04.04.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -1,49% | - |
| 03.04.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 2,44% | - |
| 02.04.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -3,81% | - |
| 28.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 2,71% | - |
| 27.03.2024 | 1,51 | 1,66 | 1,51 | 1,66 | 10,67% | - |
| 26.03.2024 | 1,07 | 1,50 | 1,07 | 1,50 | 29,31% | - |
| 25.03.2024 | 1,05 | 1,16 | 1,05 | 1,16 | 12,62% | 4.300,00 |
| 22.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 21.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 20.03.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -1,87% | - |
| 19.03.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 1,90% | - |
| 18.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 15.03.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 4,90% | - |
| 14.03.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,49% | - |
| 13.03.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -3,33% | - |
| 12.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 11.03.2024 | 1,05 | 1,09 | 1,05 | 1,05 | 0,48% | 2,00 |
| 08.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 07.03.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,34% | - |
| 06.03.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 05.03.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -1,82% | - |
| 04.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 01.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 29.02.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -0,45% | - |
| 28.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -2,20% | - |
| 27.02.2024 | 1,08 | 1,14 | 1,08 | 1,14 | -2,16% | - |
| 26.02.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,31% | 243,00 |
| 23.02.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -3,78% | - |
| 22.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,24% | - |
| 21.02.2024 | 1,14 | 1,21 | 1,14 | 1,21 | 4,78% | - |
| 20.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -5,74% | - |
| 19.02.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 9,91% | - |
| 16.02.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 6,73% | - |
| 15.02.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -1,42% | - |
| 14.02.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 0,48% | - |
| 13.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -1,87% | - |
| 12.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 09.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 08.02.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 1,44% | - |
| 07.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -2,34% | - |
| 06.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 05.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 02.02.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 1,90% | - |
| 01.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 31.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 30.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 29.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,47% | - |
| 26.01.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 25.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 24.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 23.01.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 2,42% | - |
| 22.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 19.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | - |
| 18.01.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 17.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 16.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 15.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,95% | - |
| 12.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -1,86% | - |
| 11.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,38% | - |
| 10.01.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 3,81% | - |
| 09.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 08.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 05.01.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 1,92% | - |
| 04.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 03.01.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,79% | - |
| 02.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 29.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 28.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 27.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -1,38% | - |
| 22.12.2023 | 1,07 | 1,09 | 1,07 | 1,09 | 1,40% | - |
| 21.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 20.12.2023 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 19.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 18.12.2023 | 1,06 | 1,08 | 1,06 | 1,08 | 0,94% | - |
| 15.12.2023 | 1,08 | 1,08 | 1,07 | 1,07 | -1,39% | - |
| 14.12.2023 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 13.12.2023 | 1,03 | 1,09 | 1,03 | 1,09 | 8,50% | - |
| 12.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 11.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | -0,50% | - |
| 08.12.2023 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | - |