Deutsche Märkte geschlossen

Mycronic AB (MLT.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
18,39+0,03 (+0,16%)
Börsenschluss: 09:43PM CEST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202318,3418,4417,8418,3918,39200
21. Sept. 202318,6118,6118,1818,3618,36-
20. Sept. 202318,4418,7618,4418,6518,65-
19. Sept. 202318,5818,7518,4418,4718,47-
18. Sept. 202318,2918,5718,1018,5718,57-
15. Sept. 202318,3618,6218,2818,3018,30-
14. Sept. 202317,8918,3517,8018,3318,33-
13. Sept. 202317,7217,8917,6317,8917,89-
12. Sept. 202318,1718,1717,7517,7617,76-
11. Sept. 202318,5918,5918,1818,1818,18-
08. Sept. 202318,9719,0418,5418,5518,55-
07. Sept. 202318,9919,0018,9118,9318,93-
06. Sept. 202319,0619,1518,9718,9718,97-
05. Sept. 202318,8819,1818,7619,0419,04-
04. Sept. 202318,5918,9118,5918,9118,91-
01. Sept. 202318,8918,8918,5318,5518,55-
31. Aug. 202318,6719,0518,5518,9318,93-
30. Aug. 202318,6318,8118,5218,6818,68-
29. Aug. 202318,6718,7218,3418,6518,65-
28. Aug. 202317,9618,6917,9618,6218,62-
25. Aug. 202318,1218,2017,9017,9617,96-
24. Aug. 202318,2618,6318,0418,1218,12-
23. Aug. 202318,2018,6517,8618,2818,28-
22. Aug. 202317,9418,2417,9418,1518,15-
21. Aug. 202318,2018,3217,9317,9417,94-
18. Aug. 202317,9918,2717,9118,2318,23-
17. Aug. 202318,5118,5118,0118,0118,01-
16. Aug. 202319,2319,2318,5018,5118,51-
15. Aug. 202319,5419,5419,1319,2519,25-
14. Aug. 202319,9419,9819,4119,5119,51-
11. Aug. 202320,0820,2819,9219,9419,94-
10. Aug. 202320,0220,3020,0220,1020,10-
09. Aug. 202319,9320,2219,8620,0220,02-
08. Aug. 202319,7819,9519,5919,9519,95-
07. Aug. 2023------
04. Aug. 202319,1519,7719,1519,6419,64-
03. Aug. 202320,1420,1419,0319,1219,12-
02. Aug. 202319,7620,3219,4520,1220,12-
01. Aug. 202319,5319,7719,4319,7719,77-
31. Juli 202319,4519,6419,4419,5819,58-
28. Juli 202319,6419,6419,4119,4519,45-
27. Juli 202319,4919,7519,4919,6419,64-
26. Juli 202320,1820,1819,3319,4219,42-
25. Juli 202319,8820,1619,8220,1620,16-
24. Juli 202319,6419,9319,5319,8419,84-
21. Juli 202319,4019,6919,3119,6319,63-
20. Juli 202320,1020,1019,3919,4019,40-
19. Juli 202319,9020,2419,8120,0820,08-
18. Juli 202319,5820,0619,5819,9219,92-
17. Juli 202321,3821,3819,5319,6019,60-
14. Juli 202321,1421,5020,7221,4021,40-
13. Juli 202321,2021,2421,0221,1021,10-
12. Juli 202320,7621,1820,6421,1621,16-
11. Juli 202320,9021,0820,7420,7620,76-
10. Juli 202321,0421,0420,6820,8820,88-
07. Juli 202320,9221,1820,6421,0221,02-
06. Juli 202321,2621,2620,8020,8820,88-
05. Juli 202321,7221,7221,3221,3221,32-
04. Juli 202321,6421,7421,5821,7221,72-
03. Juli 202322,7022,7021,4421,6421,64-
30. Juni 202322,7422,7422,3622,6822,68-
29. Juni 202321,8022,7421,8022,7222,72-
28. Juni 202321,5621,8421,5621,8221,82-
27. Juni 202321,6221,6621,2621,5821,58-
26. Juni 202321,7021,7021,2421,5621,56-
23. Juni 202321,5821,7021,5821,7021,70-
22. Juni 202321,6221,6221,0221,6221,62-
21. Juni 202321,6821,7021,4821,6821,68-
20. Juni 202321,6621,8221,5821,6421,64-
19. Juni 202322,1822,1821,6821,7421,74-
16. Juni 202322,1822,3622,1822,2022,20-
15. Juni 202322,1422,2421,9822,2022,20-
14. Juni 202322,2022,2622,0022,2222,22-
13. Juni 202321,3022,2021,3022,1222,12-
12. Juni 2023------
09. Juni 202319,9920,7419,7920,7420,74-
08. Juni 202320,2420,2419,9720,0020,00-
07. Juni 202320,7020,7420,1220,2420,24-
06. Juni 202320,8420,8820,7420,7420,74-
05. Juni 202320,9621,0020,6820,8220,82-
02. Juni 202321,0821,0820,8020,9420,94-
01. Juni 2023------
31. Mai 202320,8620,9620,6420,8420,84-
30. Mai 202320,6821,1020,6820,9020,90-
29. Mai 202321,0821,0820,6420,6820,68-
26. Mai 202320,5421,1220,5421,0821,08-
25. Mai 202320,6820,9620,5020,5220,52-
24. Mai 202321,5221,5220,6020,6820,68-
23. Mai 2023------
22. Mai 202321,1821,4621,1821,4421,44-
19. Mai 202320,4621,2020,4421,1821,18-
18. Mai 202320,5620,5620,4420,4420,44-
17. Mai 202320,6020,9820,5220,5820,58-
16. Mai 202320,7820,9420,5220,6020,60-
15. Mai 202320,0620,8220,0620,8220,82-
12. Mai 202319,6720,0619,6720,0420,04-
11. Mai 202319,1819,6719,1819,6419,64-
10. Mai 202319,6419,6419,0619,1619,16-
09. Mai 202319,7719,8319,3519,6419,64-
08. Mai 202319,5019,7819,4519,7719,77-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...