47,840€
-0,06%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,84 | 47,90 | 47,80 | 47,86 | -0,02% | - |
| 17.10.2024 | 47,38 | 48,90 | 47,29 | 47,87 | 0,95% | - |
| 16.10.2024 | 47,98 | 48,02 | 47,04 | 47,42 | -1,21% | - |
| 15.10.2024 | 47,27 | 48,58 | 47,18 | 48,00 | 1,65% | - |
| 14.10.2024 | 46,92 | 47,24 | 46,40 | 47,22 | 0,53% | 150,00 |
| 11.10.2024 | 46,11 | 47,16 | 46,01 | 46,97 | 1,87% | - |
| 10.10.2024 | 48,54 | 48,54 | 45,95 | 46,11 | -5,01% | - |
| 09.10.2024 | 47,40 | 48,58 | 47,24 | 48,54 | 2,45% | - |
| 08.10.2024 | 47,52 | 47,99 | 47,01 | 47,38 | -0,50% | - |
| 07.10.2024 | 48,40 | 48,71 | 47,47 | 47,62 | -1,61% | - |
| 04.10.2024 | 47,10 | 48,61 | 46,88 | 48,40 | 2,87% | - |
| 03.10.2024 | 47,67 | 48,03 | 46,97 | 47,05 | -1,59% | - |
| 02.10.2024 | 47,09 | 48,07 | 46,22 | 47,81 | 1,53% | - |
| 01.10.2024 | 47,90 | 48,82 | 46,91 | 47,09 | -1,69% | - |
| 30.09.2024 | 48,76 | 49,30 | 47,62 | 47,90 | -1,60% | - |
| 27.09.2024 | 49,25 | 49,95 | 48,62 | 48,68 | -1,16% | - |
| 26.09.2024 | 47,78 | 49,77 | 47,78 | 49,25 | 3,03% | - |
| 25.09.2024 | 47,51 | 48,44 | 47,17 | 47,80 | 0,61% | - |
| 24.09.2024 | 48,02 | 48,46 | 47,11 | 47,51 | -1,02% | - |
| 23.09.2024 | 48,24 | 48,78 | 46,75 | 48,00 | -0,29% | 55,00 |
| 20.09.2024 | 46,86 | 48,66 | 46,27 | 48,14 | 2,67% | - |
| 19.09.2024 | 49,65 | 50,04 | 45,19 | 46,89 | -5,27% | - |
| 18.09.2024 | 49,18 | 50,08 | 49,18 | 49,50 | 0,65% | - |
| 17.09.2024 | 49,57 | 49,67 | 48,79 | 49,18 | -0,75% | - |
| 16.09.2024 | 49,45 | 50,02 | 48,81 | 49,55 | 0,32% | - |
| 13.09.2024 | 48,50 | 50,28 | 48,43 | 49,39 | 1,90% | - |
| 12.09.2024 | 47,83 | 49,59 | 47,83 | 48,47 | 1,27% | - |
| 11.09.2024 | 49,84 | 50,20 | 46,70 | 47,86 | -4,15% | - |
| 10.09.2024 | 50,70 | 51,70 | 49,53 | 49,93 | -1,62% | - |
| 09.09.2024 | 48,85 | 50,88 | 48,82 | 50,75 | 4,25% | 11,00 |
| 06.09.2024 | 49,66 | 50,33 | 48,65 | 48,68 | -2,03% | - |
| 05.09.2024 | 49,21 | 50,23 | 48,79 | 49,69 | 1,02% | - |
| 04.09.2024 | 49,16 | 49,70 | 48,36 | 49,19 | 0,02% | - |
| 03.09.2024 | 49,78 | 51,40 | 49,08 | 49,18 | -1,21% | - |
| 02.09.2024 | 51,33 | 51,33 | 48,50 | 49,78 | -3,06% | - |
| 30.08.2024 | 50,14 | 51,78 | 49,59 | 51,35 | 2,41% | - |
| 29.08.2024 | 48,49 | 50,63 | 48,47 | 50,14 | 3,36% | - |
| 28.08.2024 | 46,50 | 49,40 | 46,50 | 48,51 | 4,32% | 263,00 |
| 27.08.2024 | 44,16 | 46,88 | 44,11 | 46,50 | 5,35% | - |
| 26.08.2024 | 44,49 | 44,67 | 43,92 | 44,14 | -0,92% | - |
| 23.08.2024 | 43,80 | 44,61 | 43,60 | 44,55 | 1,71% | - |
| 22.08.2024 | 43,99 | 44,32 | 43,26 | 43,80 | -0,50% | - |
| 21.08.2024 | 43,94 | 44,32 | 43,59 | 44,02 | 0,18% | - |
| 20.08.2024 | 43,42 | 44,61 | 43,15 | 43,94 | 1,20% | - |
| 19.08.2024 | 41,98 | 43,43 | 41,94 | 43,42 | 3,43% | - |
| 16.08.2024 | 42,38 | 43,29 | 41,74 | 41,98 | -0,99% | - |
| 15.08.2024 | 42,08 | 42,59 | 42,03 | 42,40 | 0,71% | - |
| 14.08.2024 | 41,43 | 43,14 | 41,40 | 42,10 | 1,62% | - |
| 13.08.2024 | 41,37 | 41,89 | 40,92 | 41,43 | 0,10% | - |
| 12.08.2024 | 42,99 | 43,47 | 41,26 | 41,39 | -3,52% | - |
| 09.08.2024 | 42,47 | 44,11 | 42,37 | 42,90 | 0,92% | - |
| 08.08.2024 | 42,69 | 43,15 | 41,72 | 42,51 | -0,16% | - |
| 07.08.2024 | 42,52 | 43,88 | 42,52 | 42,58 | 0,19% | - |
| 06.08.2024 | 42,15 | 43,38 | 41,85 | 42,50 | 0,69% | - |
| 05.08.2024 | 43,73 | 43,75 | 41,17 | 42,21 | -4,13% | - |
| 02.08.2024 | 45,15 | 45,47 | 43,71 | 44,03 | -2,91% | - |
| 01.08.2024 | 45,85 | 47,20 | 45,15 | 45,35 | -1,05% | - |
| 31.07.2024 | 44,75 | 46,76 | 44,75 | 45,83 | 2,51% | - |
| 30.07.2024 | 44,75 | 45,77 | 44,43 | 44,71 | -0,04% | - |
| 29.07.2024 | 45,96 | 46,66 | 44,56 | 44,73 | -2,59% | - |
| 26.07.2024 | 45,16 | 46,58 | 45,07 | 45,92 | 1,68% | - |
| 25.07.2024 | 46,27 | 46,29 | 44,72 | 45,16 | -2,53% | - |
| 24.07.2024 | 45,87 | 47,06 | 45,14 | 46,33 | 1,00% | - |
| 23.07.2024 | 47,56 | 47,89 | 45,64 | 45,87 | -3,55% | - |
| 22.07.2024 | 46,94 | 48,87 | 46,72 | 47,56 | 1,32% | - |
| 19.07.2024 | 45,22 | 48,70 | 45,22 | 46,94 | 3,69% | 52,00 |
| 18.07.2024 | 35,68 | 46,48 | 35,68 | 45,27 | 26,88% | 1.260,00 |
| 17.07.2024 | 35,88 | 35,94 | 35,23 | 35,68 | -0,56% | - |
| 16.07.2024 | 35,72 | 35,95 | 35,24 | 35,88 | 0,45% | 30,00 |
| 15.07.2024 | 36,17 | 36,61 | 35,41 | 35,72 | -1,30% | 50,00 |
| 12.07.2024 | 35,94 | 36,56 | 35,35 | 36,19 | 0,78% | - |
| 11.07.2024 | 35,11 | 36,22 | 34,64 | 35,91 | 2,28% | - |
| 10.07.2024 | 35,09 | 35,18 | 34,61 | 35,11 | 0,06% | - |
| 09.07.2024 | 34,95 | 35,28 | 34,59 | 35,09 | 0,40% | - |
| 08.07.2024 | 34,82 | 35,25 | 34,61 | 34,95 | 0,37% | - |
| 05.07.2024 | 35,72 | 36,20 | 34,82 | 34,82 | -2,57% | - |
| 04.07.2024 | 35,91 | 36,26 | 35,58 | 35,74 | -0,53% | - |
| 03.07.2024 | 35,75 | 36,13 | 35,18 | 35,93 | 0,56% | - |
| 02.07.2024 | 36,56 | 36,62 | 35,46 | 35,73 | -2,22% | - |
| 01.07.2024 | 36,74 | 37,25 | 36,23 | 36,54 | -0,19% | - |
| 28.06.2024 | 37,37 | 37,49 | 36,46 | 36,61 | -2,09% | 10,00 |
| 27.06.2024 | 37,40 | 37,70 | 36,98 | 37,39 | 0,08% | - |
| 26.06.2024 | 38,80 | 39,30 | 37,22 | 37,36 | -3,56% | - |
| 25.06.2024 | 40,24 | 40,35 | 38,42 | 38,74 | -3,78% | - |
| 24.06.2024 | 39,04 | 40,96 | 39,02 | 40,26 | 3,07% | - |
| 21.06.2024 | 39,38 | 39,38 | 38,88 | 39,06 | -0,81% | - |
| 20.06.2024 | 39,57 | 40,17 | 39,23 | 39,38 | -0,48% | - |
| 19.06.2024 | 37,65 | 39,90 | 37,55 | 39,57 | 5,10% | - |
| 18.06.2024 | 38,37 | 38,97 | 36,80 | 37,65 | -1,88% | - |
| 17.06.2024 | 38,45 | 39,09 | 37,82 | 38,37 | 0,00% | - |
| 14.06.2024 | 40,07 | 40,55 | 38,04 | 38,37 | -4,19% | - |
| 13.06.2024 | 40,31 | 40,61 | 39,12 | 40,05 | -0,69% | - |
| 12.06.2024 | 38,79 | 40,78 | 38,24 | 40,33 | 3,97% | - |
| 11.06.2024 | 39,07 | 39,69 | 38,56 | 38,79 | -0,72% | - |
| 10.06.2024 | 38,46 | 39,16 | 37,55 | 39,07 | 1,43% | - |
| 07.06.2024 | 37,35 | 38,67 | 37,26 | 38,52 | 3,13% | - |
| 06.06.2024 | 37,24 | 37,45 | 37,21 | 37,35 | 0,24% | - |
| 05.06.2024 | 37,23 | 37,66 | 36,73 | 37,26 | 0,08% | - |
| 04.06.2024 | 37,21 | 37,37 | 36,59 | 37,23 | 0,03% | - |
| 03.06.2024 | 37,70 | 38,31 | 36,65 | 37,22 | -1,12% | - |