38,000€
-5,38%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,31 | 40,41 | 37,61 | 38,00 | -5,38% | 33,00 |
| 16.07.2025 | 39,22 | 41,07 | 36,85 | 40,16 | 2,40% | 20,00 |
| 15.07.2025 | 39,22 | 40,11 | 39,21 | 39,22 | 0,03% | - |
| 14.07.2025 | 39,22 | 39,26 | 38,67 | 39,21 | -0,53% | 20,00 |
| 11.07.2025 | 39,95 | 39,97 | 39,13 | 39,42 | -1,45% | 6,00 |
| 10.07.2025 | 39,42 | 40,04 | 39,32 | 40,00 | 1,47% | - |
| 09.07.2025 | 39,69 | 39,83 | 39,04 | 39,42 | -0,73% | - |
| 08.07.2025 | 39,63 | 39,91 | 38,43 | 39,71 | 0,28% | - |
| 07.07.2025 | 40,61 | 40,84 | 39,15 | 39,60 | -2,34% | - |
| 04.07.2025 | 40,70 | 40,98 | 40,37 | 40,55 | -0,30% | - |
| 03.07.2025 | 39,91 | 40,88 | 39,61 | 40,67 | 2,06% | - |
| 02.07.2025 | 39,60 | 40,18 | 39,60 | 39,85 | 0,66% | - |
| 01.07.2025 | 39,72 | 40,06 | 38,87 | 39,59 | -0,33% | - |
| 30.06.2025 | 41,18 | 41,18 | 39,60 | 39,72 | -3,40% | - |
| 27.06.2025 | 39,49 | 41,20 | 39,44 | 41,12 | 4,18% | - |
| 26.06.2025 | 39,53 | 40,13 | 39,11 | 39,47 | -0,15% | - |
| 25.06.2025 | 39,56 | 40,44 | 39,42 | 39,53 | -0,08% | - |
| 24.06.2025 | 39,58 | 40,59 | 39,17 | 39,56 | 1,28% | - |
| 23.06.2025 | 40,82 | 40,82 | 38,51 | 39,06 | -4,50% | - |
| 20.06.2025 | 40,84 | 41,33 | 40,82 | 40,90 | 0,12% | - |
| 19.06.2025 | 41,46 | 41,46 | 40,16 | 40,85 | -1,50% | - |
| 18.06.2025 | 40,46 | 41,57 | 40,46 | 41,47 | 2,60% | - |
| 17.06.2025 | 40,68 | 41,62 | 40,35 | 40,42 | -0,61% | - |
| 16.06.2025 | 41,09 | 43,10 | 40,65 | 40,67 | -1,02% | - |
| 13.06.2025 | 41,61 | 42,00 | 40,59 | 41,09 | -1,25% | - |
| 12.06.2025 | 42,48 | 42,48 | 39,99 | 41,61 | -2,05% | - |
| 11.06.2025 | 41,86 | 42,86 | 41,75 | 42,48 | 1,19% | - |
| 10.06.2025 | 39,28 | 42,48 | 39,11 | 41,98 | 6,82% | - |
| 09.06.2025 | 39,03 | 40,42 | 38,91 | 39,30 | 0,54% | - |
| 06.06.2025 | 38,83 | 39,13 | 38,80 | 39,09 | 0,64% | - |
| 05.06.2025 | 38,79 | 39,29 | 38,64 | 38,84 | 0,05% | - |
| 04.06.2025 | 37,58 | 38,86 | 37,55 | 38,82 | 3,33% | - |
| 03.06.2025 | 37,71 | 37,99 | 36,67 | 37,57 | -0,48% | - |
| 02.06.2025 | 37,81 | 38,22 | 37,13 | 37,75 | -0,40% | - |
| 30.05.2025 | 37,07 | 38,22 | 37,03 | 37,90 | 2,24% | - |
| 29.05.2025 | 37,08 | 37,59 | 36,93 | 37,07 | 0,05% | - |
| 28.05.2025 | 35,65 | 37,62 | 35,48 | 37,05 | 3,90% | - |
| 27.05.2025 | 35,78 | 36,54 | 35,34 | 35,66 | -0,34% | - |
| 26.05.2025 | 35,57 | 36,48 | 35,57 | 35,78 | 1,39% | - |
| 23.05.2025 | 35,66 | 36,51 | 34,31 | 35,29 | -1,04% | - |
| 22.05.2025 | 36,60 | 36,67 | 35,46 | 35,66 | -2,52% | - |
| 21.05.2025 | 37,42 | 37,46 | 35,92 | 36,58 | -2,30% | - |
| 20.05.2025 | 38,72 | 38,75 | 37,07 | 37,44 | -3,33% | - |
| 19.05.2025 | 38,63 | 38,78 | 37,59 | 38,73 | 0,23% | - |
| 16.05.2025 | 38,37 | 38,93 | 38,17 | 38,64 | 0,63% | - |
| 15.05.2025 | 38,51 | 38,83 | 37,69 | 38,40 | -0,31% | - |
| 14.05.2025 | 39,07 | 39,91 | 38,40 | 38,52 | -1,41% | - |
| 13.05.2025 | 37,92 | 40,04 | 37,72 | 39,07 | 3,06% | 125,00 |
| 12.05.2025 | 33,86 | 37,91 | 33,86 | 37,91 | 12,69% | - |
| 09.05.2025 | 33,91 | 34,60 | 33,54 | 33,64 | -0,77% | - |
| 08.05.2025 | 34,29 | 34,29 | 33,18 | 33,90 | -0,99% | - |
| 07.05.2025 | 33,73 | 34,26 | 33,33 | 34,24 | 1,51% | - |
| 06.05.2025 | 33,49 | 34,21 | 33,25 | 33,73 | 0,69% | - |
| 05.05.2025 | 34,16 | 34,17 | 33,39 | 33,50 | -2,05% | - |
| 02.05.2025 | 31,23 | 34,20 | 31,11 | 34,20 | 9,51% | 237,00 |
| 30.04.2025 | 31,10 | 31,46 | 30,70 | 31,23 | 0,45% | - |
| 29.04.2025 | 31,98 | 32,01 | 30,69 | 31,09 | -2,78% | - |
| 28.04.2025 | 32,25 | 32,27 | 31,28 | 31,98 | -0,81% | - |
| 25.04.2025 | 30,77 | 32,26 | 30,37 | 32,24 | 4,74% | 237,00 |
| 24.04.2025 | 33,22 | 33,34 | 29,54 | 30,78 | -7,34% | 50,00 |
| 23.04.2025 | 32,93 | 34,24 | 32,61 | 33,22 | 1,71% | - |
| 22.04.2025 | 32,02 | 32,73 | 31,16 | 32,66 | 1,68% | - |
| 17.04.2025 | 32,00 | 32,52 | 31,90 | 32,12 | 0,37% | - |
| 16.04.2025 | 32,84 | 32,85 | 31,50 | 32,00 | -2,79% | - |
| 15.04.2025 | 31,70 | 33,04 | 31,67 | 32,92 | 3,91% | - |
| 14.04.2025 | 31,30 | 32,09 | 31,13 | 31,68 | 2,00% | - |
| 11.04.2025 | 31,63 | 31,79 | 29,93 | 31,06 | -1,83% | 18,00 |
| 10.04.2025 | 32,71 | 33,56 | 30,76 | 31,64 | -3,45% | 100,00 |
| 09.04.2025 | 31,00 | 33,11 | 29,22 | 32,77 | 4,90% | - |
| 08.04.2025 | 32,01 | 32,83 | 30,79 | 31,24 | -3,91% | - |
| 07.04.2025 | 31,02 | 33,75 | 29,39 | 32,51 | 3,27% | - |
| 04.04.2025 | 33,71 | 33,85 | 31,02 | 31,48 | -6,62% | 75,00 |
| 03.04.2025 | 36,08 | 36,16 | 33,57 | 33,71 | -7,67% | - |
| 02.04.2025 | 36,66 | 36,69 | 35,37 | 36,51 | -0,41% | - |
| 01.04.2025 | 35,56 | 36,99 | 35,49 | 36,66 | 2,98% | 125,00 |
| 31.03.2025 | 36,20 | 36,29 | 34,77 | 35,60 | -1,93% | - |
| 28.03.2025 | 37,47 | 37,49 | 36,06 | 36,30 | -3,23% | - |
| 27.03.2025 | 37,85 | 38,17 | 36,94 | 37,51 | -0,87% | - |
| 26.03.2025 | 37,31 | 38,84 | 37,13 | 37,84 | 1,53% | - |
| 25.03.2025 | 37,23 | 38,82 | 36,52 | 37,27 | 0,13% | - |
| 24.03.2025 | 37,08 | 37,55 | 36,89 | 37,22 | 0,38% | - |
| 21.03.2025 | 37,80 | 37,93 | 36,79 | 37,08 | -2,09% | - |
| 20.03.2025 | 38,29 | 38,45 | 36,92 | 37,87 | -1,15% | - |
| 19.03.2025 | 37,54 | 38,43 | 37,36 | 38,31 | 2,05% | - |
| 18.03.2025 | 38,42 | 38,72 | 37,19 | 37,54 | -2,29% | - |
| 17.03.2025 | 38,70 | 38,83 | 37,92 | 38,42 | -0,72% | - |
| 14.03.2025 | 37,93 | 39,12 | 37,87 | 38,70 | 2,41% | - |
| 13.03.2025 | 37,59 | 38,40 | 37,36 | 37,79 | 0,40% | - |
| 12.03.2025 | 38,25 | 38,84 | 37,37 | 37,64 | -1,62% | - |
| 11.03.2025 | 38,80 | 39,90 | 37,75 | 38,26 | -1,39% | - |
| 10.03.2025 | 41,17 | 41,45 | 38,45 | 38,80 | -5,76% | - |
| 07.03.2025 | 40,51 | 41,19 | 40,18 | 41,17 | 1,53% | - |
| 06.03.2025 | 41,53 | 41,84 | 40,25 | 40,55 | -2,41% | - |
| 05.03.2025 | 40,87 | 42,08 | 40,87 | 41,55 | 1,54% | - |
| 04.03.2025 | 43,69 | 43,86 | 40,24 | 40,92 | -6,47% | - |
| 03.03.2025 | 43,90 | 44,15 | 43,18 | 43,75 | -0,09% | - |
| 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% | - |