43,770€
0,25%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 43,66 | 43,90 | 42,67 | 43,79 | 0,30% | 79,00 |
| 27.02.2025 | 43,52 | 44,04 | 43,44 | 43,66 | 0,37% | - |
| 26.02.2025 | 44,10 | 44,98 | 43,38 | 43,50 | -1,36% | - |
| 25.02.2025 | 43,88 | 44,83 | 43,53 | 44,10 | 0,46% | - |
| 24.02.2025 | 45,32 | 45,50 | 43,86 | 43,90 | -2,44% | - |
| 21.02.2025 | 45,02 | 46,27 | 44,86 | 45,00 | -0,02% | - |
| 20.02.2025 | 44,99 | 46,05 | 44,84 | 45,01 | 0,04% | - |
| 19.02.2025 | 45,49 | 46,02 | 44,79 | 44,99 | -1,08% | - |
| 18.02.2025 | 45,84 | 46,37 | 45,45 | 45,48 | -0,79% | - |
| 17.02.2025 | 45,68 | 46,17 | 45,49 | 45,84 | 0,28% | - |
| 14.02.2025 | 46,15 | 47,03 | 45,70 | 45,71 | -0,95% | - |
| 13.02.2025 | 46,50 | 46,75 | 45,60 | 46,15 | -0,71% | - |
| 12.02.2025 | 47,28 | 47,32 | 45,70 | 46,48 | -1,69% | - |
| 11.02.2025 | 48,64 | 49,08 | 47,08 | 47,28 | -2,80% | - |
| 10.02.2025 | 47,53 | 49,04 | 47,25 | 48,64 | 2,29% | - |
| 07.02.2025 | 49,23 | 50,50 | 47,48 | 47,55 | -3,49% | - |
| 06.02.2025 | 48,17 | 54,05 | 48,14 | 49,27 | 2,33% | 54,00 |
| 05.02.2025 | 47,12 | 48,15 | 46,68 | 48,15 | 2,19% | - |
| 04.02.2025 | 46,94 | 47,35 | 46,33 | 47,12 | 0,38% | - |
| 03.02.2025 | 46,48 | 47,44 | 45,31 | 46,94 | -0,04% | - |
| 31.01.2025 | 47,11 | 47,72 | 46,69 | 46,96 | -0,32% | - |
| 30.01.2025 | 45,75 | 47,81 | 45,55 | 47,11 | 2,97% | - |
| 29.01.2025 | 44,80 | 45,83 | 44,55 | 45,75 | 2,12% | - |
| 28.01.2025 | 44,96 | 45,16 | 44,42 | 44,80 | -0,44% | - |
| 27.01.2025 | 44,80 | 45,01 | 44,03 | 45,00 | 0,42% | - |
| 24.01.2025 | 44,37 | 44,97 | 44,23 | 44,81 | 1,04% | - |
| 23.01.2025 | 43,89 | 44,37 | 43,82 | 44,35 | 1,03% | - |
| 22.01.2025 | 43,38 | 44,58 | 43,29 | 43,90 | 1,20% | - |
| 21.01.2025 | 42,22 | 43,47 | 41,68 | 43,38 | 2,70% | - |
| 20.01.2025 | 41,35 | 42,45 | 40,98 | 42,24 | 2,13% | - |
| 17.01.2025 | 42,21 | 42,40 | 41,18 | 41,36 | -2,01% | - |
| 16.01.2025 | 41,55 | 42,56 | 41,19 | 42,21 | 1,49% | - |
| 15.01.2025 | 40,33 | 41,83 | 40,33 | 41,59 | 3,10% | - |
| 14.01.2025 | 40,67 | 41,32 | 40,05 | 40,34 | -0,74% | - |
| 13.01.2025 | 42,47 | 42,47 | 40,41 | 40,64 | -4,31% | - |
| 10.01.2025 | 42,67 | 43,12 | 42,06 | 42,47 | -0,56% | - |
| 09.01.2025 | 40,86 | 43,04 | 40,60 | 42,71 | 4,48% | 480,00 |
| 08.01.2025 | 40,21 | 41,01 | 40,06 | 40,88 | 1,67% | - |
| 07.01.2025 | 42,30 | 42,64 | 39,80 | 40,21 | -4,94% | - |
| 06.01.2025 | 41,76 | 42,95 | 41,74 | 42,30 | 1,29% | - |
| 03.01.2025 | 42,20 | 42,70 | 41,58 | 41,76 | -1,04% | - |
| 02.01.2025 | 40,66 | 42,48 | 40,62 | 42,20 | 3,84% | - |
| 30.12.2024 | 41,08 | 41,08 | 40,38 | 40,64 | -0,64% | - |
| 27.12.2024 | 41,27 | 41,35 | 40,52 | 40,90 | -0,82% | - |
| 23.12.2024 | 40,04 | 41,27 | 39,49 | 41,24 | 3,15% | - |
| 20.12.2024 | 40,28 | 40,32 | 38,94 | 39,98 | -0,74% | 4,00 |
| 19.12.2024 | 41,19 | 41,52 | 39,85 | 40,28 | -2,21% | - |
| 18.12.2024 | 40,83 | 42,46 | 40,78 | 41,19 | 0,93% | - |
| 17.12.2024 | 41,62 | 41,76 | 40,77 | 40,81 | -1,95% | - |
| 16.12.2024 | 40,58 | 41,78 | 40,42 | 41,62 | 2,51% | - |
| 13.12.2024 | 41,17 | 41,81 | 40,53 | 40,60 | -1,38% | - |
| 12.12.2024 | 42,32 | 42,64 | 41,13 | 41,17 | -2,72% | - |
| 11.12.2024 | 41,90 | 42,70 | 41,52 | 42,32 | 1,00% | - |
| 10.12.2024 | 40,33 | 42,34 | 40,14 | 41,90 | 3,84% | - |
| 09.12.2024 | 41,34 | 41,53 | 40,35 | 40,35 | -2,35% | - |
| 06.12.2024 | 40,88 | 41,72 | 40,57 | 41,32 | 1,08% | - |
| 05.12.2024 | 42,16 | 42,49 | 40,86 | 40,88 | -2,99% | - |
| 04.12.2024 | 41,13 | 42,50 | 41,02 | 42,14 | 2,41% | - |
| 03.12.2024 | 41,54 | 41,71 | 41,04 | 41,15 | -0,94% | - |
| 02.12.2024 | 41,85 | 41,87 | 40,80 | 41,54 | -0,93% | - |
| 29.11.2024 | 42,71 | 42,71 | 41,40 | 41,93 | -1,83% | - |
| 28.11.2024 | 41,09 | 43,88 | 41,09 | 42,71 | 3,94% | - |
| 27.11.2024 | 39,95 | 41,21 | 39,86 | 41,09 | 2,85% | - |
| 26.11.2024 | 40,29 | 40,58 | 39,82 | 39,95 | -1,09% | 20,00 |
| 25.11.2024 | 41,36 | 41,99 | 40,19 | 40,39 | -2,25% | 60,00 |
| 22.11.2024 | 38,99 | 41,43 | 38,95 | 41,32 | 5,98% | 18,00 |
| 21.11.2024 | 39,88 | 39,97 | 38,46 | 38,99 | -2,23% | - |
| 20.11.2024 | 39,91 | 40,54 | 39,62 | 39,88 | 0,08% | - |
| 19.11.2024 | 40,34 | 40,80 | 39,13 | 39,85 | -1,21% | - |
| 18.11.2024 | 40,88 | 41,03 | 40,05 | 40,34 | -1,32% | - |
| 15.11.2024 | 42,55 | 42,55 | 40,75 | 40,88 | -3,92% | - |
| 14.11.2024 | 42,22 | 42,72 | 41,67 | 42,55 | 0,78% | - |
| 13.11.2024 | 42,05 | 42,30 | 41,47 | 42,22 | 0,45% | - |
| 12.11.2024 | 43,45 | 43,45 | 41,72 | 42,03 | -3,27% | - |
| 11.11.2024 | 42,03 | 43,57 | 41,98 | 43,45 | 3,55% | - |
| 08.11.2024 | 43,81 | 43,83 | 41,83 | 41,96 | -4,27% | - |
| 07.11.2024 | 42,55 | 44,28 | 42,51 | 43,83 | 2,91% | - |
| 06.11.2024 | 44,61 | 45,27 | 42,11 | 42,59 | -5,08% | - |
| 05.11.2024 | 44,21 | 45,14 | 43,96 | 44,87 | 1,45% | - |
| 04.11.2024 | 44,62 | 45,19 | 44,21 | 44,23 | -0,76% | - |
| 01.11.2024 | 45,03 | 45,24 | 44,48 | 44,57 | -1,02% | - |
| 31.10.2024 | 45,11 | 45,62 | 44,63 | 45,03 | -0,13% | - |
| 30.10.2024 | 46,23 | 46,53 | 45,04 | 45,09 | -2,42% | - |
| 29.10.2024 | 46,75 | 47,16 | 45,76 | 46,21 | -1,16% | - |
| 28.10.2024 | 47,41 | 49,62 | 46,67 | 46,75 | -1,18% | - |
| 25.10.2024 | 50,53 | 50,65 | 46,24 | 47,31 | -6,64% | - |
| 24.10.2024 | 47,33 | 50,68 | 45,32 | 50,68 | 7,00% | 10,00 |
| 23.10.2024 | 46,66 | 49,00 | 46,46 | 47,36 | 1,59% | 40,00 |
| 22.10.2024 | 45,70 | 46,74 | 44,98 | 46,62 | 1,92% | - |
| 21.10.2024 | 47,24 | 47,43 | 45,54 | 45,74 | -3,22% | - |
| 18.10.2024 | 47,84 | 48,64 | 47,24 | 47,26 | -1,27% | - |
| 17.10.2024 | 47,38 | 48,90 | 47,29 | 47,87 | 0,95% | - |
| 16.10.2024 | 47,98 | 48,02 | 47,04 | 47,42 | -1,21% | - |
| 15.10.2024 | 47,27 | 48,58 | 47,18 | 48,00 | 1,65% | - |
| 14.10.2024 | 46,92 | 47,24 | 46,40 | 47,22 | 0,53% | 150,00 |
| 11.10.2024 | 46,11 | 47,16 | 46,01 | 46,97 | 1,87% | - |
| 10.10.2024 | 48,54 | 48,54 | 45,95 | 46,11 | -5,01% | - |
| 09.10.2024 | 47,40 | 48,58 | 47,24 | 48,54 | 2,45% | - |
| 08.10.2024 | 47,52 | 47,99 | 47,01 | 47,38 | -0,50% | - |
| 07.10.2024 | 48,40 | 48,71 | 47,47 | 47,62 | -1,61% | - |