32,140€
0,44%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |