47,840€
1,23%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,88 | 47,92 | 47,62 | 47,86 | 0,46% | - |
| 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% | - |
| 02.08.2024 | 45,00 | 45,21 | 43,68 | 44,46 | -1,31% | - |
| 01.08.2024 | 46,52 | 47,99 | 44,79 | 45,05 | -2,70% | 60,00 |
| 31.07.2024 | 45,55 | 46,78 | 45,03 | 46,30 | 2,89% | - |
| 30.07.2024 | 45,15 | 45,71 | 44,43 | 45,00 | -0,20% | - |
| 29.07.2024 | 46,50 | 46,74 | 44,72 | 45,09 | -2,68% | - |
| 26.07.2024 | 45,44 | 46,62 | 45,03 | 46,33 | 2,07% | - |
| 25.07.2024 | 46,27 | 46,49 | 44,74 | 45,39 | -2,68% | - |
| 24.07.2024 | 45,29 | 47,06 | 45,04 | 46,64 | 2,37% | - |
| 23.07.2024 | 47,79 | 48,00 | 45,43 | 45,56 | -4,98% | - |
| 22.07.2024 | 46,71 | 48,86 | 46,66 | 47,95 | 2,92% | - |
| 19.07.2024 | 44,99 | 48,68 | 44,93 | 46,59 | 24,91% | - |
| 18.07.2024 | 35,58 | 37,30 | 35,52 | 37,30 | 5,49% | - |
| 17.07.2024 | 35,47 | 35,92 | 35,22 | 35,36 | -1,97% | - |
| 16.07.2024 | 35,42 | 36,09 | 35,19 | 36,07 | 1,66% | - |
| 15.07.2024 | 35,90 | 36,70 | 35,35 | 35,48 | -1,93% | - |
| 12.07.2024 | 36,16 | 36,62 | 35,34 | 36,18 | 0,22% | - |
| 11.07.2024 | 35,09 | 36,32 | 34,64 | 36,10 | 2,85% | - |
| 10.07.2024 | 35,04 | 35,24 | 34,56 | 35,10 | 0,06% | - |
| 09.07.2024 | 34,73 | 35,27 | 34,57 | 35,08 | 1,04% | - |
| 08.07.2024 | 35,12 | 35,30 | 34,69 | 34,72 | -1,95% | - |
| 05.07.2024 | 35,78 | 36,26 | 35,10 | 35,41 | -0,87% | - |
| 04.07.2024 | 35,90 | 36,31 | 35,53 | 35,72 | -0,53% | - |
| 03.07.2024 | 36,10 | 36,22 | 35,04 | 35,91 | -0,17% | - |
| 02.07.2024 | 36,46 | 36,74 | 35,45 | 35,97 | -1,59% | 150,00 |
| 01.07.2024 | 37,62 | 37,70 | 36,22 | 36,55 | -0,71% | - |
| 28.06.2024 | 37,57 | 37,80 | 36,39 | 36,81 | -1,52% | - |
| 27.06.2024 | 37,37 | 37,69 | 36,96 | 37,38 | 0,03% | - |
| 26.06.2024 | 38,92 | 39,40 | 37,22 | 37,37 | -3,54% | - |
| 25.06.2024 | 40,11 | 40,40 | 38,41 | 38,74 | -3,17% | - |
| 24.06.2024 | 39,39 | 41,02 | 39,15 | 40,01 | 1,68% | - |
| 21.06.2024 | 39,36 | 39,54 | 38,73 | 39,35 | 0,00% | - |
| 20.06.2024 | 39,85 | 40,12 | 39,03 | 39,35 | -0,56% | - |
| 19.06.2024 | 37,69 | 39,98 | 37,54 | 39,57 | 5,13% | - |
| 18.06.2024 | 38,67 | 39,00 | 36,82 | 37,64 | -2,49% | - |
| 17.06.2024 | 38,85 | 39,18 | 37,81 | 38,60 | -0,08% | - |
| 14.06.2024 | 40,35 | 40,58 | 38,05 | 38,63 | -4,14% | - |
| 13.06.2024 | 40,14 | 40,63 | 39,09 | 40,30 | 0,10% | - |
| 12.06.2024 | 38,90 | 40,78 | 38,22 | 40,26 | 3,82% | - |
| 11.06.2024 | 39,25 | 39,58 | 38,41 | 38,78 | -1,35% | - |
| 10.06.2024 | 38,17 | 39,34 | 37,49 | 39,31 | 2,69% | - |
| 07.06.2024 | 37,45 | 38,67 | 37,28 | 38,28 | 2,05% | - |
| 06.06.2024 | 37,21 | 37,71 | 37,21 | 37,51 | 0,70% | - |
| 05.06.2024 | 37,76 | 37,80 | 36,75 | 37,25 | -0,69% | - |
| 04.06.2024 | 37,19 | 37,58 | 36,60 | 37,51 | 0,67% | - |
| 03.06.2024 | 38,27 | 38,40 | 36,64 | 37,26 | -2,13% | - |