21,480€
-1,96%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,59 | 21,59 | 21,18 | 21,24 | -3,06% | - |
| 01.04.2026 | 21,31 | 21,97 | 21,22 | 21,91 | 3,69% | - |
| 31.03.2026 | 20,49 | 21,13 | 20,21 | 21,13 | 2,72% | - |
| 30.03.2026 | 19,29 | 20,65 | 19,16 | 20,57 | 6,53% | - |
| 27.03.2026 | 19,89 | 20,01 | 19,26 | 19,31 | -3,01% | - |
| 26.03.2026 | 19,67 | 20,22 | 19,49 | 19,91 | 0,76% | - |
| 25.03.2026 | 20,20 | 20,62 | 19,24 | 19,76 | -1,84% | - |
| 24.03.2026 | 19,75 | 20,36 | 19,66 | 20,13 | 0,35% | - |
| 23.03.2026 | 19,63 | 20,61 | 18,93 | 20,06 | 2,09% | - |
| 20.03.2026 | 20,69 | 20,95 | 19,61 | 19,65 | -5,03% | - |
| 19.03.2026 | 21,24 | 21,29 | 20,43 | 20,69 | -3,41% | - |
| 18.03.2026 | 21,83 | 21,87 | 21,29 | 21,42 | -0,51% | - |
| 17.03.2026 | 22,01 | 22,08 | 21,14 | 21,53 | -2,71% | - |
| 16.03.2026 | 22,29 | 22,33 | 21,81 | 22,13 | 0,27% | - |
| 13.03.2026 | 21,83 | 22,60 | 21,54 | 22,07 | -2,82% | - |
| 12.03.2026 | 22,89 | 22,98 | 22,41 | 22,71 | -0,79% | - |
| 11.03.2026 | 22,51 | 23,09 | 22,34 | 22,89 | 1,60% | - |
| 10.03.2026 | 22,59 | 23,23 | 22,47 | 22,53 | -0,40% | - |
| 09.03.2026 | 22,97 | 22,97 | 21,97 | 22,62 | -2,88% | - |
| 06.03.2026 | 22,91 | 23,66 | 22,63 | 23,29 | 2,19% | - |
| 05.03.2026 | 22,11 | 23,09 | 21,70 | 22,79 | 3,17% | - |
| 04.03.2026 | 22,03 | 22,28 | 21,56 | 22,09 | 1,38% | - |
| 03.03.2026 | 22,47 | 22,47 | 21,64 | 21,79 | -3,88% | - |
| 02.03.2026 | 23,50 | 23,50 | 22,40 | 22,67 | -4,31% | - |
| 27.02.2026 | 22,76 | 23,92 | 22,76 | 23,69 | 1,59% | - |
| 26.02.2026 | 22,65 | 23,44 | 22,65 | 23,32 | 2,37% | - |
| 25.02.2026 | 23,27 | 23,48 | 22,78 | 22,78 | -2,19% | - |
| 24.02.2026 | 23,03 | 23,57 | 22,84 | 23,29 | 1,13% | - |
| 23.02.2026 | 23,95 | 23,95 | 22,93 | 23,03 | -3,72% | - |
| 20.02.2026 | 22,51 | 24,37 | 22,44 | 23,92 | 6,41% | - |
| 19.02.2026 | 22,87 | 23,03 | 22,46 | 22,48 | -1,79% | - |
| 18.02.2026 | 23,81 | 23,88 | 22,73 | 22,89 | -3,74% | - |
| 17.02.2026 | 23,17 | 23,88 | 23,01 | 23,78 | 2,59% | - |
| 16.02.2026 | 24,29 | 24,54 | 23,06 | 23,18 | -4,77% | - |
| 13.02.2026 | 24,03 | 24,92 | 23,32 | 24,34 | 0,91% | 22,00 |
| 12.02.2026 | 26,82 | 26,89 | 23,69 | 24,12 | -9,66% | 75,00 |
| 11.02.2026 | 28,12 | 28,23 | 24,88 | 26,70 | -5,05% | - |
| 10.02.2026 | 26,76 | 28,20 | 26,67 | 28,12 | 5,04% | - |
| 09.02.2026 | 26,21 | 27,09 | 25,89 | 26,77 | 2,45% | - |
| 06.02.2026 | 26,04 | 26,14 | 25,53 | 26,13 | 0,23% | - |
| 05.02.2026 | 26,61 | 26,81 | 25,73 | 26,07 | -1,88% | - |
| 04.02.2026 | 26,93 | 27,37 | 26,28 | 26,57 | -1,37% | - |
| 03.02.2026 | 26,44 | 27,14 | 26,42 | 26,94 | 2,08% | - |
| 02.02.2026 | 26,50 | 26,59 | 25,86 | 26,39 | 0,42% | - |
| 30.01.2026 | 26,69 | 26,87 | 26,06 | 26,28 | -1,28% | - |
| 29.01.2026 | 27,64 | 27,88 | 26,43 | 26,62 | -4,79% | - |
| 28.01.2026 | 28,26 | 28,51 | 27,91 | 27,96 | -2,00% | - |
| 27.01.2026 | 28,56 | 28,73 | 28,45 | 28,53 | -0,24% | - |
| 26.01.2026 | 29,09 | 29,21 | 28,39 | 28,60 | -3,38% | - |
| 23.01.2026 | 29,36 | 29,65 | 28,79 | 29,60 | 0,89% | - |
| 22.01.2026 | 28,45 | 29,36 | 28,35 | 29,34 | 3,16% | - |
| 21.01.2026 | 28,78 | 29,09 | 27,78 | 28,44 | -0,94% | - |
| 20.01.2026 | 29,08 | 29,21 | 28,68 | 28,71 | -1,41% | - |
| 19.01.2026 | 30,74 | 30,74 | 29,06 | 29,12 | -5,82% | - |
| 16.01.2026 | 31,03 | 31,16 | 30,65 | 30,92 | -0,29% | 1,00 |
| 15.01.2026 | 30,60 | 31,17 | 30,25 | 31,01 | 1,51% | - |
| 14.01.2026 | 30,28 | 30,63 | 29,87 | 30,55 | 1,03% | - |
| 13.01.2026 | 31,90 | 31,94 | 30,16 | 30,24 | -5,08% | - |
| 12.01.2026 | 33,29 | 33,33 | 31,07 | 31,86 | -3,16% | - |
| 09.01.2026 | 32,41 | 33,04 | 32,15 | 32,90 | 1,83% | - |
| 08.01.2026 | 32,64 | 32,64 | 31,29 | 32,31 | -1,07% | 16,00 |
| 07.01.2026 | 31,33 | 33,23 | 31,26 | 32,66 | 4,28% | 30,00 |
| 06.01.2026 | 31,22 | 31,35 | 31,09 | 31,32 | 0,38% | - |
| 05.01.2026 | 31,65 | 31,68 | 30,99 | 31,20 | -1,14% | - |
| 02.01.2026 | 33,10 | 33,14 | 31,42 | 31,56 | -4,16% | 30,00 |
| 30.12.2025 | 33,28 | 33,34 | 32,89 | 32,93 | -1,17% | - |
| 29.12.2025 | 32,54 | 33,55 | 32,54 | 33,32 | 2,40% | 35,00 |
| 23.12.2025 | 32,80 | 33,48 | 32,50 | 32,54 | -0,73% | - |
| 22.12.2025 | 33,06 | 33,38 | 32,59 | 32,78 | -0,97% | - |
| 19.12.2025 | 32,58 | 33,25 | 32,52 | 33,10 | 1,60% | - |
| 18.12.2025 | 31,64 | 32,68 | 31,64 | 32,58 | 2,58% | 16,00 |
| 17.12.2025 | 33,40 | 33,51 | 31,68 | 31,76 | -4,91% | - |
| 16.12.2025 | 32,08 | 33,44 | 31,94 | 33,40 | 4,05% | - |
| 15.12.2025 | 30,92 | 32,69 | 30,92 | 32,10 | 3,68% | - |
| 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% | - |