30,920€
8,04%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,68 | 32,66 | 28,68 | 30,96 | 8,18% | 80,00 |
| 11.12.2025 | 28,85 | 29,02 | 28,54 | 28,62 | -0,87% | - |
| 10.12.2025 | 28,46 | 28,91 | 28,32 | 28,87 | 1,44% | - |
| 09.12.2025 | 28,17 | 28,59 | 28,13 | 28,46 | 0,89% | - |
| 08.12.2025 | 28,13 | 28,31 | 27,59 | 28,21 | 0,18% | - |
| 05.12.2025 | 27,83 | 28,47 | 27,62 | 28,16 | 1,29% | - |
| 04.12.2025 | 27,48 | 28,08 | 27,25 | 27,80 | 1,28% | - |
| 03.12.2025 | 27,58 | 27,69 | 26,89 | 27,45 | -0,36% | - |
| 02.12.2025 | 28,05 | 28,13 | 27,49 | 27,55 | -1,92% | - |
| 01.12.2025 | 28,54 | 28,54 | 27,48 | 28,09 | -1,89% | - |
| 28.11.2025 | 28,30 | 28,66 | 27,99 | 28,63 | 1,09% | - |
| 27.11.2025 | 27,86 | 28,40 | 27,83 | 28,32 | 1,18% | - |
| 26.11.2025 | 27,80 | 28,20 | 27,67 | 27,99 | 0,00% | - |
| 25.11.2025 | 27,32 | 28,00 | 27,15 | 27,99 | 2,49% | 20,00 |
| 24.11.2025 | 26,76 | 27,39 | 26,55 | 27,31 | 3,10% | 15,00 |
| 21.11.2025 | 26,77 | 27,18 | 26,40 | 26,49 | -1,34% | - |
| 20.11.2025 | 27,16 | 27,63 | 26,77 | 26,85 | -0,70% | - |
| 19.11.2025 | 26,93 | 27,23 | 26,75 | 27,04 | 0,22% | - |
| 18.11.2025 | 27,35 | 27,35 | 26,61 | 26,98 | -1,68% | 300,00 |
| 17.11.2025 | 28,17 | 28,29 | 27,36 | 27,44 | -2,52% | - |
| 14.11.2025 | 28,72 | 28,93 | 27,99 | 28,15 | -1,78% | - |
| 13.11.2025 | 29,33 | 29,51 | 28,64 | 28,66 | -2,15% | - |
| 12.11.2025 | 30,04 | 30,16 | 29,13 | 29,29 | -2,43% | - |
| 11.11.2025 | 29,58 | 30,45 | 29,44 | 30,02 | 1,56% | - |
| 10.11.2025 | 29,24 | 30,10 | 29,21 | 29,56 | 1,93% | - |
| 07.11.2025 | 28,95 | 29,34 | 28,71 | 29,00 | 0,21% | - |
| 06.11.2025 | 29,16 | 29,52 | 28,88 | 28,94 | -0,92% | - |
| 05.11.2025 | 29,76 | 29,76 | 28,95 | 29,21 | -1,88% | - |
| 04.11.2025 | 30,72 | 30,81 | 29,76 | 29,77 | -3,50% | - |
| 03.11.2025 | 31,33 | 31,42 | 30,75 | 30,85 | -1,50% | 245,00 |
| 31.10.2025 | 31,07 | 31,43 | 30,96 | 31,32 | 0,84% | - |
| 30.10.2025 | 31,54 | 31,79 | 31,00 | 31,06 | -1,46% | 246,00 |
| 29.10.2025 | 32,34 | 32,46 | 31,37 | 31,52 | -2,87% | - |
| 28.10.2025 | 33,52 | 33,70 | 32,34 | 32,45 | -3,25% | - |
| 27.10.2025 | 33,92 | 34,22 | 33,29 | 33,54 | -1,18% | - |
| 24.10.2025 | 33,52 | 34,64 | 33,46 | 33,94 | 2,08% | - |
| 23.10.2025 | 33,32 | 33,71 | 32,70 | 33,25 | -0,86% | - |
| 22.10.2025 | 30,20 | 33,88 | 30,15 | 33,54 | 10,69% | - |
| 21.10.2025 | 30,28 | 30,42 | 29,52 | 30,30 | 0,07% | - |
| 20.10.2025 | 30,34 | 30,51 | 29,85 | 30,28 | -0,23% | - |
| 17.10.2025 | 30,31 | 30,43 | 29,63 | 30,35 | -0,36% | - |
| 16.10.2025 | 30,28 | 30,66 | 30,13 | 30,46 | 0,43% | - |
| 15.10.2025 | 30,28 | 30,62 | 30,16 | 30,33 | 0,40% | - |
| 14.10.2025 | 30,80 | 30,80 | 29,87 | 30,21 | -2,17% | - |
| 13.10.2025 | 30,62 | 31,07 | 30,41 | 30,88 | 0,59% | - |
| 10.10.2025 | 31,70 | 32,38 | 30,68 | 30,70 | -3,28% | - |
| 09.10.2025 | 32,04 | 32,29 | 31,68 | 31,74 | -0,84% | - |
| 08.10.2025 | 31,74 | 32,24 | 31,44 | 32,01 | 0,91% | - |
| 07.10.2025 | 31,96 | 32,24 | 31,68 | 31,72 | -0,72% | - |
| 06.10.2025 | 32,10 | 32,31 | 31,87 | 31,95 | -0,71% | - |
| 03.10.2025 | 31,52 | 32,32 | 31,52 | 32,18 | 2,13% | - |
| 02.10.2025 | 31,08 | 31,65 | 31,08 | 31,51 | 1,58% | - |
| 01.10.2025 | 30,90 | 31,31 | 30,78 | 31,02 | 0,42% | 22,00 |
| 30.09.2025 | 31,16 | 31,35 | 30,54 | 30,89 | -0,19% | - |
| 29.09.2025 | 31,21 | 31,91 | 30,66 | 30,95 | -0,67% | - |
| 26.09.2025 | 31,12 | 31,23 | 30,65 | 31,16 | 0,19% | - |
| 25.09.2025 | 31,40 | 31,40 | 30,71 | 31,10 | -0,89% | - |
| 24.09.2025 | 33,04 | 33,13 | 31,31 | 31,38 | -5,54% | 70,00 |
| 23.09.2025 | 32,76 | 33,86 | 32,73 | 33,22 | 1,59% | - |
| 22.09.2025 | 33,60 | 33,70 | 32,68 | 32,70 | -2,56% | - |
| 19.09.2025 | 34,77 | 34,79 | 33,50 | 33,56 | -3,29% | - |
| 18.09.2025 | 34,67 | 34,88 | 34,46 | 34,70 | -0,23% | - |
| 17.09.2025 | 34,94 | 35,11 | 34,54 | 34,78 | -0,46% | - |
| 16.09.2025 | 34,86 | 35,55 | 34,80 | 34,94 | 0,34% | - |
| 15.09.2025 | 34,86 | 35,51 | 34,66 | 34,82 | -0,23% | - |
| 12.09.2025 | 35,30 | 35,59 | 34,71 | 34,90 | -1,55% | - |
| 11.09.2025 | 35,51 | 35,78 | 35,20 | 35,45 | -0,28% | - |
| 10.09.2025 | 35,00 | 36,23 | 34,80 | 35,55 | 1,63% | - |
| 09.09.2025 | 35,20 | 35,49 | 34,47 | 34,98 | -1,21% | - |
| 08.09.2025 | 37,20 | 37,38 | 34,93 | 35,41 | -4,74% | - |
| 05.09.2025 | 36,48 | 37,60 | 36,43 | 37,17 | 1,89% | - |
| 04.09.2025 | 35,63 | 37,19 | 35,56 | 36,48 | 2,41% | - |
| 03.09.2025 | 35,35 | 36,31 | 35,22 | 35,62 | 0,74% | - |
| 02.09.2025 | 36,56 | 37,14 | 35,10 | 35,36 | -3,44% | - |
| 01.09.2025 | 36,22 | 36,66 | 35,96 | 36,62 | 1,08% | - |
| 29.08.2025 | 36,31 | 36,71 | 35,99 | 36,23 | -0,33% | - |
| 28.08.2025 | 35,72 | 36,89 | 35,47 | 36,35 | 1,82% | - |
| 27.08.2025 | 36,14 | 36,44 | 35,52 | 35,70 | -1,22% | - |
| 26.08.2025 | 36,74 | 36,84 | 36,00 | 36,14 | -1,63% | - |
| 25.08.2025 | 36,68 | 36,90 | 36,24 | 36,74 | 0,19% | - |
| 22.08.2025 | 36,04 | 36,72 | 35,60 | 36,67 | 1,69% | - |
| 21.08.2025 | 36,04 | 36,31 | 35,60 | 36,06 | -0,06% | - |
| 20.08.2025 | 36,66 | 36,66 | 35,93 | 36,08 | -1,53% | - |
| 19.08.2025 | 35,92 | 36,79 | 35,77 | 36,64 | 2,00% | - |
| 18.08.2025 | 35,68 | 35,95 | 35,40 | 35,92 | 0,73% | - |
| 15.08.2025 | 35,66 | 36,23 | 35,41 | 35,66 | 0,00% | - |
| 14.08.2025 | 35,68 | 35,68 | 35,09 | 35,66 | -0,17% | - |
| 13.08.2025 | 35,82 | 36,27 | 35,37 | 35,72 | -0,28% | 3,00 |
| 12.08.2025 | 35,20 | 35,84 | 34,98 | 35,82 | 1,99% | - |
| 11.08.2025 | 36,38 | 36,60 | 35,08 | 35,12 | -3,70% | - |
| 08.08.2025 | 36,64 | 36,81 | 36,03 | 36,47 | -0,52% | - |
| 07.08.2025 | 36,49 | 36,96 | 36,06 | 36,66 | 0,47% | - |
| 06.08.2025 | 37,38 | 37,64 | 36,36 | 36,49 | -2,25% | - |
| 05.08.2025 | 36,91 | 37,54 | 36,51 | 37,33 | 1,17% | - |
| 04.08.2025 | 36,07 | 37,14 | 35,95 | 36,90 | 2,24% | - |
| 01.08.2025 | 37,29 | 37,32 | 35,87 | 36,09 | -3,22% | - |
| 31.07.2025 | 36,77 | 37,68 | 36,77 | 37,29 | 1,47% | - |
| 30.07.2025 | 37,17 | 37,82 | 36,72 | 36,75 | -1,37% | - |
| 29.07.2025 | 38,42 | 38,58 | 37,12 | 37,26 | -2,94% | - |
| 28.07.2025 | 38,39 | 39,03 | 38,17 | 38,39 | 0,31% | - |