40,180€
-1,13%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,71 | 40,81 | 37,61 | 38,18 | -6,05% | - |
| 16.07.2025 | 39,02 | 41,06 | 36,06 | 40,64 | 3,20% | - |
| 15.07.2025 | 39,29 | 40,14 | 39,21 | 39,38 | 0,43% | - |
| 14.07.2025 | 38,67 | 39,47 | 38,59 | 39,21 | 0,15% | - |
| 11.07.2025 | 39,66 | 40,10 | 39,08 | 39,15 | -2,66% | - |
| 10.07.2025 | 39,65 | 40,26 | 39,33 | 40,22 | 1,16% | - |
| 09.07.2025 | 39,94 | 40,03 | 39,02 | 39,76 | -0,58% | - |
| 08.07.2025 | 40,02 | 40,12 | 38,40 | 39,99 | 0,28% | - |
| 07.07.2025 | 40,77 | 41,08 | 39,25 | 39,88 | -2,23% | - |
| 04.07.2025 | 40,33 | 41,01 | 40,25 | 40,79 | -0,24% | - |
| 03.07.2025 | 40,07 | 41,02 | 39,58 | 40,89 | 1,77% | - |
| 02.07.2025 | 39,79 | 40,20 | 39,59 | 40,18 | 1,44% | - |
| 01.07.2025 | 39,99 | 40,05 | 38,85 | 39,61 | -0,98% | - |
| 30.06.2025 | 41,15 | 41,31 | 39,64 | 40,00 | -2,20% | - |
| 27.06.2025 | 39,70 | 41,10 | 39,48 | 40,90 | 4,04% | - |
| 26.06.2025 | 39,87 | 40,14 | 39,08 | 39,31 | -0,66% | - |
| 25.06.2025 | 39,86 | 40,46 | 39,24 | 39,57 | -0,70% | - |
| 24.06.2025 | 39,96 | 40,62 | 39,13 | 39,85 | 1,30% | - |
| 23.06.2025 | 40,43 | 40,75 | 38,33 | 39,34 | -3,77% | - |
| 20.06.2025 | 41,36 | 41,69 | 40,60 | 40,88 | 0,12% | - |
| 19.06.2025 | 40,86 | 41,35 | 40,12 | 40,83 | -1,95% | - |
| 18.06.2025 | 40,80 | 41,79 | 40,62 | 41,64 | 2,84% | - |
| 17.06.2025 | 40,34 | 41,62 | 40,23 | 40,49 | -0,07% | - |
| 16.06.2025 | 41,46 | 43,14 | 40,49 | 40,52 | -2,10% | - |
| 13.06.2025 | 40,49 | 42,02 | 40,33 | 41,39 | -1,10% | - |
| 12.06.2025 | 41,91 | 42,15 | 39,97 | 41,85 | -0,62% | - |
| 11.06.2025 | 42,16 | 42,88 | 41,72 | 42,11 | -0,31% | - |
| 10.06.2025 | 39,22 | 42,52 | 39,22 | 42,24 | 7,32% | - |
| 09.06.2025 | 38,78 | 40,45 | 38,71 | 39,36 | 1,50% | - |
| 06.06.2025 | 38,64 | 39,09 | 38,55 | 38,78 | 0,60% | - |
| 05.06.2025 | 38,53 | 39,32 | 38,42 | 38,55 | -0,08% | - |
| 04.06.2025 | 37,39 | 38,82 | 37,33 | 38,58 | 3,46% | - |
| 03.06.2025 | 37,44 | 38,00 | 36,65 | 37,29 | -1,92% | - |
| 02.06.2025 | 38,00 | 38,22 | 37,11 | 38,02 | -0,45% | - |
| 30.05.2025 | 37,09 | 38,27 | 36,85 | 38,19 | 3,52% | - |
| 29.05.2025 | 37,71 | 37,73 | 36,69 | 36,89 | 0,14% | - |
| 28.05.2025 | 35,35 | 37,63 | 35,31 | 36,84 | 3,75% | - |
| 27.05.2025 | 35,94 | 36,57 | 35,32 | 35,51 | -1,42% | - |
| 26.05.2025 | 36,06 | 36,50 | 35,72 | 36,02 | 2,65% | - |
| 23.05.2025 | 35,40 | 36,54 | 34,28 | 35,09 | -1,02% | - |
| 22.05.2025 | 36,00 | 36,51 | 35,40 | 35,45 | -1,25% | - |
| 21.05.2025 | 37,11 | 37,30 | 35,80 | 35,90 | -3,47% | - |
| 20.05.2025 | 38,89 | 38,94 | 37,05 | 37,19 | -4,69% | - |
| 19.05.2025 | 38,59 | 39,03 | 37,55 | 39,02 | 0,41% | - |
| 16.05.2025 | 38,34 | 38,93 | 38,04 | 38,86 | 1,86% | - |
| 15.05.2025 | 38,16 | 39,10 | 37,66 | 38,15 | -0,86% | - |
| 14.05.2025 | 39,33 | 39,94 | 38,17 | 38,48 | -2,26% | - |
| 13.05.2025 | 37,73 | 40,03 | 37,73 | 39,37 | 3,22% | - |
| 12.05.2025 | 34,33 | 38,15 | 33,98 | 38,14 | 12,51% | - |
| 09.05.2025 | 34,15 | 34,64 | 33,61 | 33,90 | -0,41% | - |
| 08.05.2025 | 34,33 | 34,43 | 33,16 | 34,04 | 0,00% | - |
| 07.05.2025 | 33,95 | 34,26 | 33,30 | 34,04 | 0,53% | - |
| 06.05.2025 | 33,16 | 34,24 | 33,16 | 33,86 | 1,83% | - |
| 05.05.2025 | 34,25 | 34,27 | 33,23 | 33,25 | -2,69% | - |
| 02.05.2025 | 31,42 | 34,40 | 31,29 | 34,17 | 9,45% | - |
| 30.04.2025 | 30,85 | 31,38 | 30,56 | 31,22 | 1,10% | - |
| 29.04.2025 | 31,66 | 31,87 | 30,66 | 30,88 | -2,62% | - |
| 28.04.2025 | 31,46 | 32,11 | 31,24 | 31,71 | -0,13% | - |
| 25.04.2025 | 30,82 | 31,89 | 30,28 | 31,75 | 3,66% | - |
| 24.04.2025 | 33,12 | 33,32 | 29,52 | 30,63 | -8,13% | - |
| 23.04.2025 | 32,86 | 34,27 | 32,59 | 33,34 | 2,74% | - |
| 22.04.2025 | 32,09 | 32,56 | 31,15 | 32,45 | 0,22% | - |
| 17.04.2025 | 32,52 | 32,64 | 31,74 | 32,38 | 0,53% | - |
| 16.04.2025 | 32,03 | 32,60 | 31,48 | 32,21 | -1,41% | - |
| 15.04.2025 | 31,75 | 32,98 | 31,52 | 32,67 | 3,62% | - |
| 14.04.2025 | 31,45 | 32,11 | 31,17 | 31,53 | 0,61% | - |
| 11.04.2025 | 31,39 | 31,60 | 29,91 | 31,34 | 0,16% | - |
| 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% | - |