30,350€
0,90%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,58 | 30,65 | 30,20 | 30,37 | 0,96% | - |
| 14.10.2025 | 30,42 | 30,42 | 30,08 | 30,08 | -1,44% | 8,00 |
| 13.10.2025 | 30,80 | 30,82 | 30,52 | 30,52 | -5,39% | 33,00 |
| 10.10.2025 | 31,58 | 32,26 | 31,58 | 32,26 | -0,43% | 50,00 |
| 09.10.2025 | 31,90 | 32,40 | 31,90 | 32,40 | 2,60% | 20,00 |
| 08.10.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,06% | - |
| 07.10.2025 | 31,76 | 31,88 | 31,60 | 31,60 | -1,56% | 31,00 |
| 06.10.2025 | 32,30 | 32,30 | 32,10 | 32,10 | 2,43% | 27,00 |
| 03.10.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,00% | - |
| 02.10.2025 | 30,94 | 31,76 | 30,94 | 31,34 | 2,28% | 10,00 |
| 01.10.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -0,45% | - |
| 30.09.2025 | 30,92 | 30,92 | 30,78 | 30,78 | -0,90% | 16,00 |
| 29.09.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,38% | - |
| 26.09.2025 | 30,98 | 31,26 | 30,98 | 31,18 | 0,00% | 15,00 |
| 25.09.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,02% | - |
| 24.09.2025 | 32,88 | 32,88 | 31,50 | 31,50 | -3,20% | 7,00 |
| 23.09.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -2,57% | - |
| 22.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,30% | - |
| 19.09.2025 | 34,60 | 34,60 | 33,84 | 33,84 | -1,97% | 497,00 |
| 18.09.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -0,63% | - |
| 17.09.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,63% | - |
| 16.09.2025 | 34,68 | 34,96 | 34,68 | 34,96 | -0,74% | 3,00 |
| 15.09.2025 | 34,68 | 35,22 | 34,68 | 35,22 | 1,50% | - |
| 12.09.2025 | 34,96 | 34,96 | 34,70 | 34,70 | -1,64% | 130,00 |
| 11.09.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -1,07% | - |
| 10.09.2025 | 34,80 | 35,66 | 34,80 | 35,66 | 2,00% | 15,00 |
| 09.09.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -0,40% | - |
| 08.09.2025 | 36,98 | 36,98 | 35,10 | 35,10 | -3,20% | 2,00 |
| 05.09.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 2,03% | - |
| 04.09.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -0,56% | - |
| 03.09.2025 | 35,08 | 36,22 | 35,08 | 35,74 | -1,60% | 14,00 |
| 02.09.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,82% | - |
| 01.09.2025 | 36,10 | 36,62 | 36,10 | 36,62 | 0,16% | 13,00 |
| 29.08.2025 | 36,08 | 36,56 | 36,08 | 36,56 | 0,16% | 1,00 |
| 28.08.2025 | 35,46 | 36,50 | 35,46 | 36,50 | 1,67% | 15,00 |
| 27.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,86% | - |
| 26.08.2025 | 36,44 | 36,58 | 36,44 | 36,58 | 0,49% | 7,00 |
| 25.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,73% | - |
| 22.08.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,00% | - |
| 21.08.2025 | 36,00 | 36,30 | 35,58 | 35,78 | -1,60% | - |
| 20.08.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 1,91% | - |
| 19.08.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,73% | - |
| 18.08.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,39% | - |
| 15.08.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,57% | - |
| 14.08.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -1,78% | - |
| 13.08.2025 | 35,64 | 36,00 | 35,64 | 36,00 | 2,86% | 25,00 |
| 12.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,74% | - |
| 11.08.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,22% | - |
| 08.08.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -0,44% | - |
| 07.08.2025 | 36,36 | 36,60 | 36,36 | 36,60 | -1,72% | 500,00 |
| 06.08.2025 | 37,28 | 37,28 | 37,24 | 37,24 | 0,76% | - |
| 05.08.2025 | 36,74 | 36,96 | 36,74 | 36,96 | 2,72% | 5,00 |
| 04.08.2025 | 36,08 | 36,08 | 35,98 | 35,98 | -2,23% | - |
| 01.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 31.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,51% | - |
| 30.07.2025 | 36,94 | 37,16 | 36,94 | 37,16 | -2,98% | 6,00 |
| 29.07.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,21% | - |
| 28.07.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 0,05% | - |
| 25.07.2025 | 38,22 | 38,22 | 38,00 | 38,20 | -2,85% | 12,00 |
| 24.07.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 4,30% | - |
| 23.07.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,37% | - |
| 22.07.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 0,05% | - |
| 21.07.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,63% | - |
| 18.07.2025 | 37,84 | 38,16 | 37,84 | 38,06 | -4,95% | 12,00 |
| 17.07.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 2,67% | - |
| 16.07.2025 | 38,84 | 39,00 | 38,84 | 39,00 | -0,31% | 3,00 |
| 15.07.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 0,31% | - |
| 14.07.2025 | 38,76 | 39,00 | 38,76 | 39,00 | -1,17% | 3,00 |
| 11.07.2025 | 39,68 | 39,68 | 39,46 | 39,46 | -1,40% | 14,00 |
| 10.07.2025 | 39,16 | 40,02 | 39,16 | 40,02 | 2,46% | 10,00 |
| 09.07.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,61% | - |
| 08.07.2025 | 39,54 | 39,54 | 39,26 | 39,30 | -3,06% | 2,00 |
| 07.07.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 0,50% | - |
| 04.07.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 1,97% | - |
| 03.07.2025 | 39,64 | 39,66 | 39,56 | 39,56 | -1,15% | - |
| 02.07.2025 | 39,60 | 40,16 | 39,60 | 40,02 | 1,63% | 10,00 |
| 01.07.2025 | 39,52 | 39,52 | 39,38 | 39,38 | -1,30% | 1,00 |
| 30.06.2025 | 41,20 | 41,20 | 39,90 | 39,90 | 1,58% | 11,00 |
| 27.06.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -1,60% | - |
| 26.06.2025 | 39,46 | 39,92 | 39,46 | 39,92 | 1,32% | 10,00 |
| 25.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,05% | - |
| 24.06.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 0,00% | - |
| 23.06.2025 | 40,52 | 40,52 | 39,42 | 39,42 | -3,52% | 1,00 |
| 20.06.2025 | 40,94 | 40,94 | 40,86 | 40,86 | -0,10% | - |
| 19.06.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 1,19% | - |
| 18.06.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,25% | - |
| 17.06.2025 | 40,40 | 40,40 | 40,32 | 40,32 | -3,72% | - |
| 16.06.2025 | 40,98 | 41,88 | 40,98 | 41,88 | 2,95% | 2,00 |
| 13.06.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -3,46% | - |
| 12.06.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 0,38% | - |
| 11.06.2025 | 41,68 | 41,98 | 41,68 | 41,98 | -0,05% | 2,00 |
| 10.06.2025 | 39,02 | 42,06 | 39,02 | 42,00 | 6,54% | 24,00 |
| 09.06.2025 | 39,24 | 40,10 | 38,84 | 39,42 | 1,86% | 28,00 |
| 06.06.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,41% | - |
| 05.06.2025 | 38,56 | 38,86 | 38,56 | 38,86 | 2,91% | - |
| 04.06.2025 | 37,48 | 37,76 | 37,48 | 37,76 | 1,94% | - |
| 03.06.2025 | 37,46 | 37,56 | 37,04 | 37,04 | -0,86% | 20,00 |
| 02.06.2025 | 37,50 | 37,94 | 37,36 | 37,36 | 1,47% | 10,00 |
| 30.05.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -1,45% | - |
| 29.05.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 1,03% | 1,00 |