36,510€
-1,85%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 37,15 | 37,21 | 36,59 | 36,68 | -1,40% | 1,00 |
| 06.08.2026 | 36,56 | 37,28 | 36,56 | 37,20 | -0,32% | 147,00 |
| 05.08.2026 | 36,84 | 37,32 | 36,62 | 37,32 | 1,58% | 136,00 |
| 04.08.2026 | 37,06 | 37,10 | 36,48 | 36,74 | -0,49% | 227,00 |
| 03.08.2026 | 38,62 | 38,62 | 36,92 | 36,92 | -3,60% | 773,00 |
| 31.07.2026 | 38,92 | 39,06 | 38,24 | 38,30 | -1,59% | 752,00 |
| 30.07.2026 | 40,14 | 40,22 | 38,58 | 38,92 | -3,81% | 248,00 |
| 29.07.2026 | 39,60 | 40,54 | 39,24 | 40,46 | 1,76% | 747,00 |
| 28.07.2026 | 36,58 | 39,76 | 36,58 | 39,76 | 8,10% | 1.294,00 |
| 27.07.2026 | 35,62 | 37,00 | 35,50 | 36,78 | 4,55% | 2.659,00 |
| 24.07.2026 | 34,44 | 35,36 | 33,26 | 35,18 | 2,39% | 4.048,00 |
| 23.07.2026 | 35,12 | 35,14 | 33,72 | 34,36 | -2,28% | 25.172,00 |
| 22.07.2026 | 34,46 | 35,28 | 33,90 | 35,16 | 1,91% | 592,00 |
| 21.07.2026 | 34,22 | 34,54 | 33,58 | 34,50 | 1,17% | 98,00 |
| 20.07.2026 | 34,76 | 34,76 | 33,60 | 34,10 | -2,07% | 331,00 |
| 17.07.2026 | 32,08 | 35,02 | 32,08 | 34,82 | 7,54% | 1.193,00 |
| 16.07.2026 | 26,50 | 32,58 | 26,50 | 32,38 | 27,28% | 4.988,00 |
| 15.07.2026 | 24,50 | 25,48 | 24,50 | 25,44 | 4,43% | 471,00 |
| 14.07.2026 | 24,30 | 24,38 | 23,98 | 24,36 | -0,25% | 150,00 |
| 13.07.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -1,29% | 35,00 |
| 10.07.2026 | 23,46 | 24,74 | 23,44 | 24,74 | 5,55% | 311,00 |
| 09.07.2026 | 23,24 | 23,44 | 23,16 | 23,44 | 4,27% | 132,00 |
| 08.07.2026 | 23,56 | 23,56 | 22,48 | 22,48 | -6,49% | 13,00 |
| 07.07.2026 | 24,60 | 24,76 | 24,02 | 24,04 | -1,72% | 517,00 |
| 06.07.2026 | 27,30 | 27,30 | 24,46 | 24,46 | -10,40% | 298,00 |
| 03.07.2026 | 24,90 | 28,40 | 24,90 | 27,30 | 15,04% | 3.794,00 |
| 02.07.2026 | 23,33 | 23,89 | 23,20 | 23,73 | 1,24% | - |
| 01.07.2026 | 23,26 | 23,44 | 23,14 | 23,44 | 0,09% | 176,00 |
| 30.06.2026 | 23,00 | 23,42 | 22,94 | 23,42 | 2,18% | 308,00 |
| 29.06.2026 | 22,98 | 23,44 | 22,80 | 22,92 | 0,97% | 2.681,00 |
| 26.06.2026 | 22,34 | 23,34 | 22,34 | 22,70 | 0,44% | 497,00 |
| 25.06.2026 | 21,72 | 22,60 | 21,72 | 22,60 | 3,20% | 399,00 |
| 24.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,20% | 254,00 |
| 23.06.2026 | 21,24 | 21,64 | 21,22 | 21,64 | 3,74% | 244,00 |
| 22.06.2026 | 21,50 | 21,50 | 20,76 | 20,86 | -3,78% | 1.224,00 |
| 19.06.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 0,18% | 12,00 |
| 18.06.2026 | 21,54 | 21,64 | 21,40 | 21,64 | -3,31% | 2.640,00 |
| 17.06.2026 | 21,50 | 22,72 | 21,50 | 22,38 | 4,38% | 309,00 |
| 16.06.2026 | 21,80 | 21,80 | 21,34 | 21,44 | -4,20% | 311,00 |
| 15.06.2026 | 22,94 | 22,94 | 22,24 | 22,38 | -1,50% | 510,00 |
| 12.06.2026 | 22,10 | 22,80 | 22,10 | 22,72 | 3,18% | 167,00 |
| 11.06.2026 | 21,56 | 22,02 | 21,36 | 22,02 | 0,92% | 404,00 |
| 10.06.2026 | 21,92 | 21,96 | 21,00 | 21,82 | -0,55% | 246,00 |
| 09.06.2026 | 21,50 | 21,94 | 21,50 | 21,94 | -0,09% | 14,00 |
| 08.06.2026 | 21,48 | 21,96 | 21,34 | 21,96 | 1,76% | 89,00 |
| 05.06.2026 | 21,74 | 21,74 | 21,58 | 21,58 | 0,19% | 59,00 |
| 04.06.2026 | 21,52 | 21,58 | 21,38 | 21,54 | 2,28% | 255,00 |
| 03.06.2026 | 21,56 | 21,56 | 21,06 | 21,06 | -2,32% | 70,00 |
| 02.06.2026 | 21,84 | 22,14 | 21,56 | 21,56 | 0,84% | 483,00 |
| 01.06.2026 | 21,80 | 22,18 | 21,38 | 21,38 | -4,64% | 1.576,00 |
| 29.05.2026 | 22,62 | 22,90 | 22,42 | 22,42 | -1,92% | 483,00 |
| 28.05.2026 | 23,03 | 23,33 | 22,77 | 22,86 | -2,47% | - |
| 27.05.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 0,00% | 2,00 |
| 26.05.2026 | 23,28 | 23,44 | 23,28 | 23,44 | -1,10% | 52,00 |
| 25.05.2026 | 23,72 | 23,90 | 23,70 | 23,70 | 1,28% | 546,00 |
| 22.05.2026 | 23,00 | 23,40 | 22,70 | 23,40 | 0,86% | 533,00 |
| 21.05.2026 | 22,84 | 23,22 | 22,84 | 23,20 | 1,05% | 141,00 |
| 20.05.2026 | 22,82 | 22,96 | 22,82 | 22,96 | -3,12% | 33,00 |
| 19.05.2026 | 23,28 | 23,70 | 23,28 | 23,70 | 0,77% | 53,00 |
| 18.05.2026 | 23,12 | 23,52 | 23,02 | 23,52 | -1,09% | 636,00 |
| 15.05.2026 | 24,28 | 24,28 | 23,78 | 23,78 | -3,57% | 70,00 |
| 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 |