24,600€
0,24%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 24,54 | 24,68 | 24,54 | 24,66 | 0,49% | 33,00 |
| 13.05.2026 | 24,11 | 24,55 | 23,83 | 24,54 | 0,90% | - |
| 12.05.2026 | 24,62 | 24,62 | 24,32 | 24,32 | -2,33% | 668,00 |
| 11.05.2026 | 25,50 | 25,54 | 24,90 | 24,90 | -2,43% | 70,00 |
| 08.05.2026 | 25,90 | 26,00 | 25,52 | 25,52 | -1,62% | 56,00 |
| 07.05.2026 | 26,52 | 27,40 | 25,94 | 25,94 | -2,63% | 75,00 |
| 06.05.2026 | 25,52 | 26,94 | 25,52 | 26,64 | 4,31% | 191,00 |
| 05.05.2026 | 26,08 | 26,46 | 25,54 | 25,54 | -3,33% | 67,00 |
| 04.05.2026 | 25,54 | 26,68 | 25,54 | 26,42 | 4,92% | 456,00 |
| 30.04.2026 | 25,24 | 25,24 | 25,18 | 25,18 | -0,94% | 40,00 |
| 29.04.2026 | 25,68 | 25,84 | 25,42 | 25,42 | -1,40% | 781,00 |
| 28.04.2026 | 25,76 | 25,78 | 25,52 | 25,78 | -1,38% | 261,00 |
| 27.04.2026 | 26,02 | 26,96 | 26,02 | 26,14 | 0,08% | 726,00 |
| 24.04.2026 | 26,58 | 26,58 | 26,12 | 26,12 | -2,17% | 109,00 |
| 23.04.2026 | 24,60 | 27,56 | 24,60 | 26,70 | 5,37% | 345,00 |
| 22.04.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -0,47% | 50,00 |
| 21.04.2026 | 25,48 | 25,58 | 25,46 | 25,46 | 0,24% | 1.174,00 |
| 20.04.2026 | 25,48 | 25,56 | 25,32 | 25,40 | -1,70% | 1.676,00 |
| 17.04.2026 | 24,38 | 25,84 | 24,38 | 25,84 | 6,08% | 1.242,00 |
| 16.04.2026 | 24,16 | 24,36 | 24,08 | 24,36 | 1,50% | 311,00 |
| 15.04.2026 | 24,06 | 24,18 | 23,96 | 24,00 | 0,76% | 170,00 |
| 14.04.2026 | 23,52 | 24,00 | 23,52 | 23,82 | 4,66% | 1.409,00 |
| 13.04.2026 | 22,80 | 22,80 | 22,76 | 22,76 | -1,81% | 227,00 |
| 10.04.2026 | 22,94 | 23,56 | 22,94 | 23,18 | 2,57% | 266,00 |
| 09.04.2026 | 23,02 | 23,02 | 22,60 | 22,60 | -2,16% | 676,00 |
| 08.04.2026 | 22,54 | 23,28 | 22,54 | 23,10 | 7,54% | 792,00 |
| 07.04.2026 | 21,50 | 21,78 | 21,48 | 21,48 | -0,37% | 1.282,00 |
| 02.04.2026 | 21,20 | 21,60 | 21,20 | 21,56 | -1,37% | 180,00 |
| 01.04.2026 | 21,52 | 21,86 | 21,46 | 21,86 | 5,60% | 361,00 |
| 31.03.2026 | 20,76 | 20,76 | 20,70 | 20,70 | 1,17% | 176,00 |
| 30.03.2026 | 19,29 | 20,46 | 19,29 | 20,46 | 5,19% | 92,00 |
| 27.03.2026 | 19,58 | 19,58 | 19,45 | 19,45 | -2,85% | 74,00 |
| 26.03.2026 | 19,63 | 20,02 | 19,63 | 20,02 | 1,16% | 64,00 |
| 25.03.2026 | 20,20 | 20,20 | 19,43 | 19,79 | -0,50% | 2.438,00 |
| 24.03.2026 | 20,30 | 20,30 | 19,89 | 19,89 | -3,26% | 105,00 |
| 23.03.2026 | 19,47 | 20,56 | 18,99 | 20,56 | 4,37% | 628,00 |
| 20.03.2026 | 20,00 | 20,08 | 19,70 | 19,70 | -3,90% | 517,00 |
| 19.03.2026 | 20,74 | 20,76 | 20,50 | 20,50 | -3,39% | 282,00 |
| 18.03.2026 | 21,80 | 21,80 | 21,22 | 21,22 | -2,12% | 655,00 |
| 17.03.2026 | 21,92 | 21,96 | 21,20 | 21,68 | -1,99% | 485,00 |
| 16.03.2026 | 22,00 | 22,12 | 22,00 | 22,12 | -0,72% | 101,00 |
| 13.03.2026 | 21,46 | 22,32 | 21,46 | 22,28 | 1,74% | 657,00 |
| 12.03.2026 | 22,80 | 22,80 | 21,88 | 21,90 | -4,03% | 162,00 |
| 11.03.2026 | 22,60 | 22,98 | 22,48 | 22,82 | 0,35% | 2.023,00 |
| 10.03.2026 | 22,76 | 23,06 | 22,72 | 22,74 | 2,43% | 1.296,00 |
| 09.03.2026 | 22,54 | 22,54 | 22,20 | 22,20 | -4,88% | 136,00 |
| 06.03.2026 | 23,02 | 23,46 | 23,02 | 23,34 | 2,64% | 95,00 |
| 05.03.2026 | 21,94 | 22,78 | 21,92 | 22,74 | 2,71% | 106,00 |
| 04.03.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,27% | 65,00 |
| 03.03.2026 | 22,14 | 22,14 | 21,60 | 22,08 | -2,56% | 253,00 |
| 02.03.2026 | 22,72 | 23,00 | 22,52 | 22,66 | -3,66% | 537,00 |
| 27.02.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,73% | 88,00 |
| 26.02.2026 | 22,96 | 23,12 | 22,96 | 23,12 | 1,58% | 668,00 |
| 25.02.2026 | 22,90 | 22,90 | 22,76 | 22,76 | -1,73% | 238,00 |
| 24.02.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,87% | 220,00 |
| 23.02.2026 | 23,54 | 23,84 | 22,96 | 22,96 | -4,01% | 507,00 |
| 20.02.2026 | 22,48 | 23,92 | 22,48 | 23,92 | 6,60% | 10,00 |
| 19.02.2026 | 22,88 | 22,98 | 22,42 | 22,44 | -2,43% | 487,00 |
| 18.02.2026 | 23,50 | 23,50 | 22,82 | 23,00 | -3,44% | 422,00 |
| 17.02.2026 | 23,08 | 23,82 | 23,08 | 23,82 | 1,79% | 39,00 |
| 16.02.2026 | 24,32 | 24,32 | 23,20 | 23,40 | -3,70% | 2.922,00 |
| 13.02.2026 | 24,16 | 24,48 | 24,12 | 24,30 | 0,75% | 644,00 |
| 12.02.2026 | 26,10 | 26,10 | 23,76 | 24,12 | -9,73% | 1.307,00 |
| 11.02.2026 | 28,18 | 28,18 | 25,00 | 26,72 | -5,05% | 2.170,00 |
| 10.02.2026 | 27,74 | 28,20 | 27,58 | 28,14 | 5,16% | 946,00 |
| 09.02.2026 | 26,26 | 26,76 | 26,08 | 26,76 | 2,84% | 769,00 |
| 06.02.2026 | 26,04 | 26,06 | 25,60 | 26,02 | -0,23% | 881,00 |
| 05.02.2026 | 26,60 | 26,82 | 26,08 | 26,08 | -1,66% | 61,00 |
| 04.02.2026 | 27,34 | 27,34 | 26,48 | 26,52 | -1,56% | 622,00 |
| 03.02.2026 | 26,76 | 27,00 | 26,76 | 26,94 | 2,43% | 673,00 |
| 02.02.2026 | 26,10 | 26,46 | 25,86 | 26,30 | 0,08% | 3.184,00 |
| 30.01.2026 | 26,74 | 26,74 | 26,28 | 26,28 | -1,35% | 155,00 |
| 29.01.2026 | 27,78 | 27,92 | 26,42 | 26,64 | -3,69% | 1.221,00 |
| 28.01.2026 | 28,40 | 28,40 | 27,66 | 27,66 | -3,15% | 333,00 |
| 27.01.2026 | 28,70 | 28,70 | 28,42 | 28,56 | 0,14% | 351,00 |
| 26.01.2026 | 28,62 | 28,80 | 28,52 | 28,52 | -2,33% | 102,00 |
| 23.01.2026 | 28,94 | 29,30 | 28,88 | 29,20 | -0,68% | 987,00 |
| 22.01.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 3,23% | 1.336,00 |
| 21.01.2026 | 28,70 | 28,70 | 28,10 | 28,48 | -1,52% | 646,00 |
| 20.01.2026 | 29,00 | 29,02 | 28,68 | 28,92 | -0,55% | 1.466,00 |
| 19.01.2026 | 30,46 | 30,46 | 29,08 | 29,08 | -5,77% | 1.344,00 |
| 16.01.2026 | 30,76 | 31,08 | 30,76 | 30,86 | 0,46% | 701,00 |
| 15.01.2026 | 30,50 | 30,72 | 30,50 | 30,72 | 0,79% | 133,00 |
| 14.01.2026 | 30,24 | 30,58 | 30,00 | 30,48 | 0,59% | 1.003,00 |
| 13.01.2026 | 31,92 | 31,92 | 30,28 | 30,30 | -4,96% | 996,00 |
| 12.01.2026 | 33,32 | 33,32 | 31,20 | 31,88 | -4,44% | 842,00 |
| 09.01.2026 | 32,38 | 33,38 | 32,38 | 33,36 | 3,15% | 446,00 |
| 08.01.2026 | 32,58 | 32,58 | 31,36 | 32,34 | 0,31% | 557,00 |
| 07.01.2026 | 31,90 | 33,06 | 31,90 | 32,24 | 2,94% | 244,00 |
| 06.01.2026 | 31,12 | 31,32 | 31,12 | 31,32 | 0,45% | 48,00 |
| 05.01.2026 | 31,66 | 31,66 | 31,00 | 31,18 | -1,39% | 237,00 |
| 02.01.2026 | 33,00 | 33,02 | 31,62 | 31,62 | -3,89% | 58,00 |
| 30.12.2025 | 33,30 | 33,30 | 32,90 | 32,90 | -1,61% | 268,00 |
| 29.12.2025 | 32,60 | 33,44 | 32,58 | 33,44 | 2,20% | 322,00 |
| 23.12.2025 | 33,18 | 33,38 | 32,72 | 32,72 | -0,18% | 390,00 |
| 22.12.2025 | 33,08 | 33,34 | 32,76 | 32,78 | -1,09% | 614,00 |
| 19.12.2025 | 32,66 | 33,14 | 32,66 | 33,14 | 1,72% | 431,00 |
| 18.12.2025 | 31,68 | 32,66 | 31,68 | 32,58 | 2,52% | 457,00 |
| 17.12.2025 | 33,46 | 33,46 | 31,70 | 31,78 | -4,56% | 50,00 |
| 16.12.2025 | 32,02 | 33,34 | 32,02 | 33,30 | 3,74% | 836,00 |