31,400€
-0,13%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,39 | 31,60 | 29,91 | 31,42 | 0,42% | - |
| 10.04.2025 | 32,50 | 33,60 | 30,44 | 31,29 | -5,10% | - |
| 09.04.2025 | 30,60 | 33,32 | 29,09 | 32,97 | 6,63% | - |
| 08.04.2025 | 32,40 | 32,80 | 30,45 | 30,92 | -2,61% | - |
| 07.04.2025 | 30,07 | 33,42 | 28,80 | 31,75 | -0,59% | - |
| 04.04.2025 | 33,83 | 33,86 | 30,98 | 31,94 | -5,73% | - |
| 03.04.2025 | 36,42 | 36,61 | 33,54 | 33,88 | -6,59% | - |
| 02.04.2025 | 36,46 | 36,83 | 35,34 | 36,27 | -0,55% | - |
| 01.04.2025 | 35,33 | 37,02 | 35,32 | 36,47 | 3,31% | - |
| 31.03.2025 | 36,38 | 36,44 | 34,74 | 35,30 | -2,22% | - |
| 28.03.2025 | 37,59 | 37,62 | 36,05 | 36,10 | -4,12% | - |
| 27.03.2025 | 37,99 | 38,20 | 36,91 | 37,65 | -1,05% | - |
| 26.03.2025 | 36,85 | 38,87 | 36,81 | 38,05 | 3,17% | - |
| 25.03.2025 | 37,28 | 38,84 | 36,52 | 36,88 | -0,51% | - |
| 24.03.2025 | 37,07 | 37,69 | 36,87 | 37,07 | 0,43% | - |
| 21.03.2025 | 37,90 | 38,15 | 36,76 | 36,91 | -2,15% | - |
| 20.03.2025 | 38,44 | 38,47 | 36,90 | 37,72 | -2,00% | - |
| 19.03.2025 | 37,45 | 38,78 | 37,26 | 38,49 | 2,04% | - |
| 18.03.2025 | 38,03 | 38,73 | 37,19 | 37,72 | -0,92% | - |
| 17.03.2025 | 38,37 | 38,86 | 37,89 | 38,07 | -1,01% | - |
| 14.03.2025 | 37,78 | 39,14 | 37,71 | 38,46 | 1,05% | - |
| 13.03.2025 | 37,83 | 38,39 | 37,19 | 38,06 | 0,58% | - |
| 12.03.2025 | 38,03 | 38,85 | 37,35 | 37,84 | -0,42% | - |
| 11.03.2025 | 39,24 | 39,95 | 37,72 | 38,00 | -2,86% | - |
| 10.03.2025 | 40,66 | 41,48 | 38,63 | 39,12 | -3,93% | - |
| 07.03.2025 | 40,80 | 41,19 | 40,01 | 40,72 | -0,32% | - |
| 06.03.2025 | 41,33 | 41,83 | 40,22 | 40,85 | -0,73% | - |
| 05.03.2025 | 40,62 | 42,08 | 40,55 | 41,15 | 1,43% | - |
| 04.03.2025 | 44,14 | 44,16 | 40,21 | 40,57 | -8,05% | - |
| 03.03.2025 | 43,63 | 44,32 | 43,15 | 44,12 | 1,33% | - |
| 28.02.2025 | 43,66 | 43,96 | 42,61 | 43,54 | -0,77% | - |
| 27.02.2025 | 43,62 | 44,25 | 43,32 | 43,88 | 0,30% | - |
| 26.02.2025 | 43,83 | 45,01 | 43,50 | 43,75 | -0,18% | - |
| 25.02.2025 | 43,94 | 44,84 | 43,50 | 43,83 | -0,66% | - |
| 24.02.2025 | 45,09 | 45,25 | 43,85 | 44,12 | -2,50% | - |
| 21.02.2025 | 44,79 | 46,30 | 44,77 | 45,25 | 0,53% | - |
| 20.02.2025 | 45,06 | 46,05 | 44,84 | 45,01 | 0,51% | - |
| 19.02.2025 | 45,77 | 46,03 | 44,74 | 44,78 | -2,21% | - |
| 18.02.2025 | 46,06 | 46,40 | 45,56 | 45,79 | -0,61% | - |
| 17.02.2025 | 46,05 | 46,17 | 45,47 | 46,07 | 0,15% | - |
| 14.02.2025 | 46,48 | 47,03 | 45,77 | 46,00 | -0,37% | - |
| 13.02.2025 | 46,94 | 47,12 | 45,58 | 46,17 | -1,28% | - |
| 12.02.2025 | 47,51 | 47,54 | 45,67 | 46,77 | -1,60% | - |
| 11.02.2025 | 48,53 | 49,11 | 47,12 | 47,53 | -2,30% | - |
| 10.02.2025 | 47,93 | 49,07 | 47,10 | 48,65 | 1,99% | - |
| 07.02.2025 | 49,76 | 50,48 | 47,43 | 47,70 | -4,04% | - |
| 06.02.2025 | 47,00 | 54,05 | 47,00 | 49,71 | 5,68% | - |
| 05.02.2025 | 46,95 | 47,46 | 46,67 | 47,04 | 0,30% | - |
| 04.02.2025 | 47,33 | 47,38 | 46,28 | 46,90 | -0,74% | - |
| 03.02.2025 | 46,96 | 47,40 | 44,82 | 47,25 | 0,53% | - |
| 31.01.2025 | 47,08 | 47,72 | 46,69 | 47,00 | -0,23% | - |
| 30.01.2025 | 45,62 | 47,80 | 45,53 | 47,11 | 3,06% | - |
| 29.01.2025 | 44,82 | 45,83 | 44,27 | 45,71 | 2,03% | - |
| 28.01.2025 | 44,73 | 45,18 | 44,27 | 44,80 | -0,82% | - |
| 27.01.2025 | 43,88 | 45,18 | 43,47 | 45,17 | 1,32% | - |
| 24.01.2025 | 44,69 | 44,98 | 44,20 | 44,58 | 0,00% | - |
| 23.01.2025 | 43,94 | 44,59 | 43,78 | 44,58 | 1,66% | - |
| 22.01.2025 | 43,21 | 44,59 | 43,16 | 43,85 | 0,90% | - |
| 21.01.2025 | 41,90 | 43,48 | 41,65 | 43,46 | 2,89% | - |
| 20.01.2025 | 41,43 | 42,44 | 40,96 | 42,24 | 2,13% | - |
| 17.01.2025 | 42,30 | 42,40 | 41,15 | 41,36 | -1,97% | - |
| 16.01.2025 | 41,85 | 42,60 | 41,16 | 42,19 | 1,42% | - |
| 15.01.2025 | 40,58 | 41,84 | 40,42 | 41,60 | 3,05% | - |
| 14.01.2025 | 41,05 | 41,34 | 39,96 | 40,37 | -1,34% | - |
| 13.01.2025 | 41,99 | 42,28 | 40,45 | 40,92 | -4,10% | 250,00 |
| 10.01.2025 | 42,78 | 43,13 | 42,04 | 42,67 | -0,63% | - |
| 09.01.2025 | 40,73 | 43,07 | 40,44 | 42,94 | 5,04% | - |
| 08.01.2025 | 39,80 | 41,03 | 39,76 | 40,88 | 2,64% | - |
| 07.01.2025 | 43,10 | 43,26 | 39,69 | 39,83 | -7,13% | - |
| 06.01.2025 | 42,27 | 43,57 | 42,17 | 42,89 | 1,95% | - |
| 03.01.2025 | 42,06 | 42,74 | 41,55 | 42,07 | 0,26% | - |
| 02.01.2025 | 41,12 | 42,52 | 41,10 | 41,96 | 3,25% | - |
| 30.12.2024 | 40,81 | 41,04 | 40,36 | 40,64 | -1,12% | - |
| 27.12.2024 | 40,91 | 41,39 | 40,47 | 41,10 | -0,39% | - |
| 23.12.2024 | 40,05 | 41,28 | 39,48 | 41,26 | 2,71% | - |
| 20.12.2024 | 40,35 | 40,37 | 38,91 | 40,17 | -0,27% | - |
| 19.12.2024 | 41,64 | 41,74 | 39,84 | 40,28 | -3,17% | - |
| 18.12.2024 | 41,28 | 42,50 | 40,65 | 41,60 | 0,75% | - |
| 17.12.2024 | 41,73 | 41,79 | 40,73 | 41,29 | -0,67% | - |
| 16.12.2024 | 40,52 | 41,78 | 40,28 | 41,57 | 2,39% | - |
| 13.12.2024 | 41,41 | 41,83 | 40,51 | 40,60 | -1,91% | - |
| 12.12.2024 | 42,26 | 42,64 | 41,14 | 41,39 | -2,17% | - |
| 11.12.2024 | 41,97 | 42,74 | 41,43 | 42,31 | 0,98% | - |
| 10.12.2024 | 40,48 | 42,37 | 40,13 | 41,90 | 3,18% | - |
| 09.12.2024 | 41,31 | 41,58 | 40,59 | 40,61 | -1,77% | - |
| 06.12.2024 | 40,84 | 41,72 | 40,54 | 41,34 | 1,13% | - |
| 05.12.2024 | 42,09 | 42,52 | 40,86 | 40,88 | -3,01% | - |
| 04.12.2024 | 41,23 | 42,52 | 40,99 | 42,15 | 1,91% | - |
| 03.12.2024 | 41,80 | 41,91 | 40,90 | 41,36 | -1,19% | - |
| 02.12.2024 | 41,67 | 41,92 | 40,78 | 41,86 | -0,71% | - |
| 29.11.2024 | 42,60 | 42,70 | 41,36 | 42,16 | -1,29% | - |
| 28.11.2024 | 41,26 | 43,90 | 41,13 | 42,71 | 3,97% | - |
| 27.11.2024 | 39,90 | 41,21 | 39,74 | 41,08 | 2,93% | - |
| 26.11.2024 | 39,96 | 40,59 | 39,81 | 39,91 | -1,19% | - |
| 25.11.2024 | 41,83 | 42,04 | 40,15 | 40,39 | -3,03% | 100,00 |
| 22.11.2024 | 39,01 | 41,71 | 38,93 | 41,65 | 6,71% | - |
| 21.11.2024 | 39,92 | 39,97 | 38,48 | 39,03 | -2,16% | - |
| 20.11.2024 | 40,06 | 40,56 | 39,62 | 39,89 | 0,10% | - |
| 19.11.2024 | 40,54 | 40,88 | 39,12 | 39,85 | -0,65% | - |
| 18.11.2024 | 41,03 | 41,16 | 40,04 | 40,11 | -1,88% | - |