39,940€
-0,50%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 42,07 | 42,12 | 40,75 | 40,88 | -3,20% | - |
| 14.11.2024 | 42,07 | 42,63 | 41,68 | 42,23 | -0,05% | - |
| 13.11.2024 | 41,55 | 42,51 | 41,44 | 42,25 | 0,48% | - |
| 12.11.2024 | 42,78 | 43,27 | 41,63 | 42,05 | -3,22% | - |
| 11.11.2024 | 42,80 | 43,57 | 42,50 | 43,45 | 1,90% | - |
| 08.11.2024 | 43,34 | 43,54 | 42,30 | 42,64 | -2,02% | - |
| 07.11.2024 | 42,72 | 44,28 | 42,49 | 43,52 | 2,11% | - |
| 06.11.2024 | 44,62 | 45,27 | 42,12 | 42,62 | -3,97% | - |
| 05.11.2024 | 44,60 | 45,14 | 43,95 | 44,38 | -0,14% | - |
| 04.11.2024 | 44,84 | 45,23 | 44,19 | 44,44 | -0,29% | 150,00 |
| 01.11.2024 | 44,73 | 45,23 | 44,47 | 44,57 | -1,61% | - |
| 31.10.2024 | 44,85 | 45,62 | 44,63 | 45,30 | 0,42% | - |
| 30.10.2024 | 45,87 | 46,47 | 45,05 | 45,11 | -1,70% | - |
| 29.10.2024 | 47,30 | 47,51 | 45,73 | 45,89 | -2,75% | - |
| 28.10.2024 | 47,94 | 49,61 | 46,72 | 47,19 | -0,88% | - |
| 25.10.2024 | 49,98 | 50,04 | 46,27 | 47,61 | -4,85% | - |
| 24.10.2024 | 47,43 | 50,65 | 45,26 | 50,04 | 5,72% | - |
| 23.10.2024 | 46,61 | 49,02 | 46,28 | 47,33 | 1,52% | - |
| 22.10.2024 | 45,64 | 46,90 | 44,94 | 46,62 | 2,01% | - |
| 21.10.2024 | 47,63 | 47,69 | 45,56 | 45,70 | -4,39% | - |
| 18.10.2024 | 47,88 | 48,63 | 47,50 | 47,80 | 0,34% | - |
| 17.10.2024 | 47,70 | 48,89 | 47,44 | 47,64 | -0,42% | - |
| 16.10.2024 | 47,58 | 48,01 | 47,01 | 47,84 | 0,48% | - |
| 15.10.2024 | 46,85 | 48,62 | 46,84 | 47,61 | 1,47% | - |
| 14.10.2024 | 46,92 | 47,27 | 46,38 | 46,92 | -0,04% | - |
| 11.10.2024 | 46,03 | 47,22 | 45,98 | 46,94 | 1,80% | - |
| 10.10.2024 | 48,01 | 48,44 | 45,88 | 46,11 | -4,24% | - |
| 09.10.2024 | 47,34 | 48,56 | 47,22 | 48,15 | 1,69% | - |
| 08.10.2024 | 47,24 | 47,92 | 47,02 | 47,35 | -0,48% | 53,00 |
| 07.10.2024 | 48,27 | 48,70 | 47,47 | 47,58 | -2,26% | - |
| 04.10.2024 | 47,18 | 48,70 | 46,86 | 48,68 | 3,33% | - |
| 03.10.2024 | 47,48 | 48,00 | 46,98 | 47,11 | -1,38% | - |
| 02.10.2024 | 47,59 | 48,08 | 46,19 | 47,77 | 0,34% | - |
| 01.10.2024 | 48,13 | 48,85 | 47,13 | 47,61 | -1,20% | - |
| 30.09.2024 | 48,85 | 49,34 | 47,45 | 48,19 | -0,97% | - |
| 27.09.2024 | 49,33 | 49,97 | 48,57 | 48,66 | -1,64% | - |
| 26.09.2024 | 48,84 | 49,77 | 48,32 | 49,47 | 2,96% | - |
| 25.09.2024 | 47,25 | 48,42 | 47,15 | 48,05 | 1,14% | - |
| 24.09.2024 | 48,49 | 48,98 | 47,11 | 47,51 | -1,59% | - |
| 23.09.2024 | 48,36 | 48,74 | 46,75 | 48,28 | 0,25% | - |
| 20.09.2024 | 46,41 | 48,64 | 46,32 | 48,16 | 3,21% | - |
| 19.09.2024 | 50,21 | 50,38 | 45,13 | 46,66 | -5,20% | - |
| 18.09.2024 | 49,53 | 50,23 | 49,00 | 49,22 | -0,06% | - |
| 17.09.2024 | 49,94 | 50,00 | 48,78 | 49,25 | -1,31% | - |
| 16.09.2024 | 49,77 | 50,03 | 48,80 | 49,91 | 0,90% | - |
| 13.09.2024 | 48,85 | 50,27 | 48,40 | 49,46 | 1,31% | - |
| 12.09.2024 | 48,29 | 49,59 | 47,95 | 48,82 | 1,41% | - |
| 11.09.2024 | 50,14 | 50,40 | 46,72 | 48,14 | -4,27% | - |
| 10.09.2024 | 50,22 | 51,70 | 49,31 | 50,29 | -0,92% | - |
| 09.09.2024 | 48,99 | 50,90 | 48,70 | 50,75 | 4,06% | - |
| 06.09.2024 | 49,43 | 50,33 | 48,72 | 48,77 | -2,01% | - |
| 05.09.2024 | 49,21 | 50,19 | 48,60 | 49,77 | 0,99% | - |
| 04.09.2024 | 48,59 | 49,72 | 48,30 | 49,28 | 0,14% | - |
| 03.09.2024 | 49,69 | 51,38 | 49,10 | 49,21 | -1,13% | - |
| 02.09.2024 | 50,98 | 51,13 | 48,47 | 49,77 | -3,08% | - |
| 30.08.2024 | 50,55 | 51,80 | 49,58 | 51,35 | 6,18% | - |
| 29.08.2024 | 48,83 | 50,88 | 48,36 | 48,36 | -0,98% | - |
| 28.08.2024 | 46,83 | 49,38 | 46,60 | 48,84 | 4,45% | - |
| 27.08.2024 | 44,19 | 46,88 | 44,15 | 46,76 | 5,84% | - |
| 26.08.2024 | 44,17 | 44,84 | 43,94 | 44,18 | -0,23% | - |
| 23.08.2024 | 43,99 | 44,64 | 43,63 | 44,28 | 1,51% | - |
| 22.08.2024 | 43,71 | 44,44 | 43,28 | 43,62 | -0,43% | - |
| 21.08.2024 | 44,03 | 44,45 | 43,60 | 43,81 | -0,27% | - |
| 20.08.2024 | 43,48 | 44,48 | 43,18 | 43,93 | 1,62% | - |
| 19.08.2024 | 42,31 | 43,46 | 42,15 | 43,23 | 2,22% | - |
| 16.08.2024 | 42,72 | 43,39 | 41,75 | 42,29 | -0,33% | - |
| 15.08.2024 | 41,94 | 42,74 | 41,87 | 42,43 | 1,41% | - |
| 14.08.2024 | 41,70 | 43,24 | 41,42 | 41,84 | 0,36% | - |
| 13.08.2024 | 41,56 | 41,98 | 40,90 | 41,69 | 0,60% | - |
| 12.08.2024 | 43,37 | 43,56 | 41,20 | 41,44 | -4,16% | - |
| 09.08.2024 | 42,65 | 44,14 | 42,41 | 43,24 | 1,86% | - |
| 08.08.2024 | 42,49 | 43,06 | 41,75 | 42,45 | 0,88% | - |
| 07.08.2024 | 43,28 | 43,90 | 42,04 | 42,08 | -1,17% | - |
| 06.08.2024 | 42,72 | 43,38 | 41,83 | 42,58 | 1,43% | - |
| 05.08.2024 | 42,04 | 43,02 | 41,00 | 41,98 | -5,58% | - |