32,830€
-3,55%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 34,10 | 34,26 | 32,76 | 32,83 | -3,61% | - |
| 17.09.2026 | 33,45 | 34,12 | 33,13 | 34,06 | 2,34% | - |
| 16.09.2026 | 32,73 | 33,58 | 32,68 | 33,28 | 2,02% | - |
| 15.09.2026 | 33,11 | 33,11 | 32,28 | 32,62 | -1,57% | 1.230,00 |
| 14.09.2026 | 32,75 | 33,62 | 32,69 | 33,14 | 0,73% | 240,00 |
| 11.09.2026 | 33,17 | 33,46 | 32,87 | 32,90 | -0,42% | 8.250,00 |
| 10.09.2026 | 34,04 | 34,46 | 33,04 | 33,04 | -2,54% | - |
| 09.09.2026 | 33,99 | 34,02 | 33,54 | 33,90 | -0,26% | - |
| 08.09.2026 | 34,37 | 34,89 | 33,98 | 33,99 | -1,36% | - |
| 07.09.2026 | 35,21 | 35,42 | 34,11 | 34,46 | -2,43% | - |
| 04.09.2026 | 35,49 | 35,69 | 34,31 | 35,32 | -0,84% | 799,00 |
| 03.09.2026 | 33,65 | 35,96 | 33,61 | 35,62 | 5,85% | 1.026,00 |
| 02.09.2026 | 32,87 | 34,13 | 32,83 | 33,65 | 2,34% | 306,00 |
| 01.09.2026 | 33,57 | 33,79 | 32,82 | 32,88 | -1,76% | 2.356,00 |
| 31.08.2026 | 33,13 | 34,29 | 33,11 | 33,47 | 0,93% | - |
| 28.08.2026 | 32,95 | 34,06 | 32,93 | 33,16 | 0,76% | 2.301,00 |
| 27.08.2026 | 33,01 | 33,39 | 32,68 | 32,91 | 0,24% | - |
| 26.08.2026 | 33,20 | 33,26 | 32,19 | 32,83 | -1,11% | - |
| 25.08.2026 | 32,91 | 33,58 | 32,53 | 33,20 | 1,16% | - |
| 24.08.2026 | 33,93 | 34,16 | 32,65 | 32,82 | -3,47% | - |
| 21.08.2026 | 34,21 | 34,65 | 33,74 | 34,00 | -0,26% | - |
| 20.08.2026 | 35,83 | 35,93 | 33,99 | 34,09 | -4,88% | - |
| 19.08.2026 | 36,77 | 36,89 | 35,30 | 35,84 | -2,61% | - |
| 18.08.2026 | 35,53 | 37,00 | 35,47 | 36,80 | 3,20% | 1.400,00 |
| 17.08.2026 | 36,58 | 36,62 | 35,48 | 35,66 | -2,38% | 442,00 |
| 14.08.2026 | 37,05 | 37,39 | 36,33 | 36,53 | -1,43% | 20.424,00 |
| 13.08.2026 | 37,37 | 37,52 | 36,42 | 37,06 | -0,54% | 87,00 |
| 12.08.2026 | 37,35 | 38,00 | 36,99 | 37,26 | -0,05% | - |
| 11.08.2026 | 36,49 | 37,39 | 36,43 | 37,28 | 2,19% | - |
| 10.08.2026 | 36,28 | 36,52 | 35,75 | 36,48 | 0,25% | - |
| 07.08.2026 | 37,15 | 37,21 | 36,03 | 36,39 | -2,10% | - |
| 06.08.2026 | 36,57 | 37,78 | 36,53 | 37,17 | 1,72% | - |
| 05.08.2026 | 36,81 | 37,31 | 36,50 | 36,54 | -0,49% | 2.970,00 |
| 04.08.2026 | 37,07 | 37,41 | 36,39 | 36,72 | -0,68% | - |
| 03.08.2026 | 38,59 | 38,94 | 36,86 | 36,97 | -3,47% | - |
| 31.07.2026 | 39,04 | 39,31 | 38,16 | 38,30 | -1,54% | - |
| 30.07.2026 | 40,21 | 40,24 | 38,55 | 38,90 | -2,99% | 602,00 |
| 29.07.2026 | 39,34 | 40,56 | 39,11 | 40,10 | 1,16% | 792,00 |
| 28.07.2026 | 36,62 | 39,73 | 36,58 | 39,64 | 7,86% | 11.778,00 |
| 27.07.2026 | 35,60 | 37,18 | 35,60 | 36,75 | 4,40% | 3.457,00 |
| 24.07.2026 | 33,47 | 35,36 | 33,39 | 35,20 | 2,68% | 821,00 |
| 23.07.2026 | 35,10 | 35,12 | 33,58 | 34,28 | -2,45% | 2.449,00 |
| 22.07.2026 | 34,47 | 35,51 | 33,81 | 35,14 | 1,88% | - |
| 21.07.2026 | 34,23 | 34,60 | 33,65 | 34,49 | 1,56% | - |
| 20.07.2026 | 34,66 | 35,20 | 33,61 | 33,96 | -1,99% | - |
| 17.07.2026 | 31,74 | 35,02 | 31,74 | 34,65 | 7,08% | - |
| 16.07.2026 | 27,62 | 32,56 | 27,00 | 32,36 | 26,95% | 11.700,00 |
| 15.07.2026 | 24,37 | 25,76 | 24,30 | 25,49 | 5,33% | - |
| 14.07.2026 | 24,31 | 24,45 | 23,65 | 24,20 | -0,29% | 780,00 |
| 13.07.2026 | 24,39 | 24,77 | 24,07 | 24,27 | -1,62% | - |
| 10.07.2026 | 23,53 | 24,71 | 23,53 | 24,67 | 5,34% | - |
| 09.07.2026 | 22,55 | 23,55 | 22,39 | 23,42 | 4,18% | - |
| 08.07.2026 | 23,59 | 23,59 | 22,23 | 22,48 | -4,95% | - |
| 07.07.2026 | 24,52 | 24,91 | 23,53 | 23,65 | -3,35% | - |
| 06.07.2026 | 27,29 | 27,46 | 24,41 | 24,47 | -10,43% | - |
| 03.07.2026 | 24,71 | 28,41 | 24,65 | 27,32 | 14,84% | 17.145,00 |
| 02.07.2026 | 23,31 | 23,89 | 23,20 | 23,79 | 2,06% | - |
| 01.07.2026 | 23,27 | 23,47 | 22,63 | 23,31 | -0,17% | - |
| 30.06.2026 | 22,99 | 23,50 | 22,77 | 23,35 | 1,61% | - |
| 29.06.2026 | 22,97 | 23,47 | 22,78 | 22,98 | 0,52% | - |
| 26.06.2026 | 22,33 | 23,43 | 22,31 | 22,86 | 1,42% | - |
| 25.06.2026 | 21,83 | 22,81 | 21,63 | 22,54 | 3,97% | - |
| 24.06.2026 | 21,33 | 22,18 | 21,18 | 21,68 | 1,78% | - |
| 23.06.2026 | 20,71 | 21,66 | 20,65 | 21,30 | 1,77% | - |
| 22.06.2026 | 21,57 | 21,63 | 20,65 | 20,93 | -2,65% | - |
| 19.06.2026 | 21,60 | 21,72 | 21,48 | 21,50 | -0,74% | - |
| 18.06.2026 | 22,05 | 22,22 | 20,89 | 21,66 | -1,14% | - |
| 17.06.2026 | 21,49 | 22,95 | 21,48 | 21,91 | 2,38% | - |
| 16.06.2026 | 21,77 | 22,00 | 21,30 | 21,40 | -1,74% | - |
| 15.06.2026 | 22,31 | 23,04 | 21,75 | 21,78 | -0,91% | - |
| 12.06.2026 | 22,07 | 22,92 | 21,66 | 21,98 | -0,81% | - |
| 11.06.2026 | 21,77 | 22,18 | 21,08 | 22,16 | 2,07% | - |
| 10.06.2026 | 21,93 | 22,01 | 20,93 | 21,71 | -1,27% | - |
| 09.06.2026 | 21,93 | 22,41 | 21,41 | 21,99 | 0,32% | - |
| 08.06.2026 | 21,45 | 22,37 | 21,29 | 21,92 | 1,58% | - |
| 05.06.2026 | 21,67 | 22,66 | 21,51 | 21,58 | -0,74% | - |
| 04.06.2026 | 21,03 | 21,89 | 21,03 | 21,74 | 3,33% | - |
| 03.06.2026 | 21,57 | 21,57 | 21,02 | 21,04 | -2,55% | - |
| 02.06.2026 | 21,49 | 22,33 | 21,36 | 21,59 | 0,47% | 1.170,00 |
| 01.06.2026 | 22,19 | 22,59 | 21,31 | 21,49 | -3,85% | 1.290,00 |
| 29.05.2026 | 22,91 | 23,00 | 22,33 | 22,35 | -2,02% | - |
| 28.05.2026 | 23,03 | 23,32 | 22,76 | 22,81 | -1,64% | - |
| 27.05.2026 | 23,11 | 23,78 | 22,94 | 23,19 | 0,43% | - |
| 26.05.2026 | 23,35 | 23,78 | 23,01 | 23,09 | -1,70% | - |
| 25.05.2026 | 23,71 | 24,14 | 23,43 | 23,49 | 0,82% | - |
| 22.05.2026 | 23,11 | 23,66 | 22,56 | 23,30 | 0,73% | - |
| 21.05.2026 | 23,23 | 23,75 | 22,76 | 23,13 | -0,94% | - |
| 20.05.2026 | 22,81 | 23,66 | 22,38 | 23,35 | 1,92% | - |
| 19.05.2026 | 23,27 | 24,05 | 22,89 | 22,91 | -2,01% | - |
| 18.05.2026 | 23,09 | 23,60 | 22,89 | 23,38 | 0,21% | - |
| 15.05.2026 | 24,23 | 24,35 | 23,15 | 23,33 | -5,32% | - |
| 14.05.2026 | 24,57 | 24,78 | 24,52 | 24,64 | 0,37% | - |
| 13.05.2026 | 24,13 | 24,55 | 23,84 | 24,55 | 1,91% | - |
| 12.05.2026 | 24,69 | 24,71 | 23,93 | 24,09 | -3,02% | - |
| 11.05.2026 | 25,49 | 25,78 | 24,75 | 24,84 | -3,08% | - |
| 08.05.2026 | 25,90 | 26,22 | 25,38 | 25,63 | -0,85% | - |
| 07.05.2026 | 26,53 | 27,39 | 25,80 | 25,85 | -2,60% | - |
| 06.05.2026 | 25,71 | 27,13 | 25,67 | 26,54 | 3,96% | - |
| 05.05.2026 | 26,07 | 26,68 | 24,74 | 25,53 | -2,07% | - |
| 04.05.2026 | 25,53 | 26,72 | 25,25 | 26,07 | 2,44% | - |