30,280€
0,23%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,28 | 30,62 | 30,16 | 30,41 | 0,66% | - |
| 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% | - |
| 25.07.2025 | 38,46 | 38,50 | 37,88 | 38,27 | -0,39% | - |
| 24.07.2025 | 39,07 | 39,61 | 38,42 | 38,42 | -1,66% | - |
| 23.07.2025 | 37,48 | 39,10 | 37,48 | 39,07 | 4,21% | - |
| 22.07.2025 | 38,12 | 38,32 | 37,26 | 37,49 | -1,60% | - |
| 21.07.2025 | 37,94 | 38,97 | 37,90 | 38,10 | 0,47% | - |
| 18.07.2025 | 38,00 | 38,26 | 37,77 | 37,92 | -0,21% | - |
| 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% | - |