23,950€
6,26%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,30 | 23,88 | 22,30 | 23,86 | 5,86% | 39,00 |
| 19.02.2026 | 22,70 | 22,70 | 22,54 | 22,54 | -1,66% | 176,00 |
| 18.02.2026 | 23,58 | 23,58 | 22,92 | 22,92 | -2,88% | 40,00 |
| 17.02.2026 | 23,10 | 23,88 | 23,10 | 23,60 | -2,07% | 9,00 |
| 16.02.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,35% | 59,00 |
| 13.02.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -4,88% | - |
| 12.02.2026 | 26,66 | 26,66 | 24,96 | 25,00 | -6,23% | 44,00 |
| 11.02.2026 | 26,44 | 27,52 | 26,44 | 26,66 | 0,53% | 461,00 |
| 10.02.2026 | 26,52 | 26,52 | 26,52 | 26,52 | -2,36% | - |
| 09.02.2026 | 26,08 | 27,16 | 26,08 | 27,16 | 6,51% | 78,00 |
| 06.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,48% | - |
| 05.02.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -1,49% | - |
| 04.02.2026 | 26,82 | 26,82 | 26,82 | 26,82 | 0,37% | 1,00 |
| 03.02.2026 | 26,34 | 26,72 | 26,34 | 26,72 | 1,52% | 36,00 |
| 02.02.2026 | 25,70 | 26,64 | 25,70 | 26,32 | -0,90% | 123,00 |
| 30.01.2026 | 26,32 | 27,02 | 26,32 | 26,56 | 0,84% | 21,00 |
| 29.01.2026 | 27,60 | 27,60 | 26,34 | 26,34 | -4,94% | 1.132,00 |
| 28.01.2026 | 28,26 | 28,29 | 27,69 | 27,71 | -2,57% | - |
| 27.01.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -1,18% | - |
| 26.01.2026 | 29,32 | 29,32 | 28,78 | 28,78 | -0,90% | 83,00 |
| 23.01.2026 | 29,08 | 29,08 | 29,04 | 29,04 | 2,91% | 9,00 |
| 22.01.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,91% | - |
| 21.01.2026 | 28,70 | 28,70 | 28,48 | 28,48 | -0,97% | 50,00 |
| 20.01.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -3,23% | 1,00 |
| 19.01.2026 | 30,16 | 30,16 | 29,72 | 29,72 | -3,94% | 1,00 |
| 16.01.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 1,91% | - |
| 15.01.2026 | 30,36 | 30,36 | 30,36 | 30,36 | 0,93% | - |
| 14.01.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -1,44% | - |
| 13.01.2026 | 31,74 | 31,74 | 30,18 | 30,52 | -3,17% | 87,00 |
| 12.01.2026 | 33,10 | 33,10 | 31,52 | 31,52 | -4,60% | 28,00 |
| 09.01.2026 | 32,16 | 33,04 | 32,16 | 33,04 | 4,89% | 5,00 |
| 08.01.2026 | 32,38 | 32,38 | 31,50 | 31,50 | -4,20% | 20,00 |
| 07.01.2026 | 31,10 | 32,88 | 31,10 | 32,88 | 5,79% | 36,00 |
| 06.01.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,38% | - |
| 05.01.2026 | 31,46 | 31,46 | 31,20 | 31,20 | -3,76% | 6,00 |
| 02.01.2026 | 32,18 | 32,42 | 32,18 | 32,42 | -3,22% | 9,00 |
| 30.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 2,26% | 7,00 |
| 29.12.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,43% | 3,00 |
| 23.12.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,91% | - |
| 22.12.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -0,90% | - |
| 19.12.2025 | 32,48 | 33,22 | 32,48 | 33,22 | 5,46% | 4,00 |
| 18.12.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -5,23% | - |
| 17.12.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 1,53% | - |
| 16.12.2025 | 31,84 | 32,74 | 31,84 | 32,74 | 1,17% | 79,00 |
| 15.12.2025 | 31,24 | 32,36 | 31,22 | 32,36 | 2,28% | 40,00 |
| 12.12.2025 | 28,56 | 31,64 | 28,56 | 31,64 | 11,25% | 1,00 |
| 11.12.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,84% | - |
| 10.12.2025 | 28,24 | 28,68 | 28,24 | 28,68 | 0,21% | 10,00 |
| 09.12.2025 | 28,06 | 28,62 | 28,06 | 28,62 | 1,71% | 44,00 |
| 08.12.2025 | 28,32 | 28,32 | 28,06 | 28,14 | 1,74% | 105,00 |
| 05.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 1,10% | 40,00 |
| 04.12.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -0,36% | - |
| 03.12.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -1,51% | - |
| 02.12.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -1,20% | - |
| 01.12.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,21% | - |
| 28.11.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 1,73% | - |
| 27.11.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,93% | - |
| 26.11.2025 | 27,72 | 27,94 | 27,72 | 27,94 | 3,10% | 1,00 |
| 25.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | - |
| 24.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,15% | - |
| 21.11.2025 | 26,56 | 26,66 | 26,56 | 26,66 | -1,70% | 69,00 |
| 20.11.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,73% | - |
| 19.11.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,33% | - |
| 18.11.2025 | 26,32 | 27,02 | 26,32 | 27,02 | -3,15% | 10,00 |
| 17.11.2025 | 27,96 | 27,96 | 27,90 | 27,90 | -1,97% | 5,00 |
| 14.11.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -2,00% | - |
| 13.11.2025 | 29,14 | 29,14 | 29,04 | 29,04 | -3,01% | 1,00 |
| 12.11.2025 | 29,86 | 29,94 | 29,86 | 29,94 | 2,04% | 10,00 |
| 11.11.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,76% | - |
| 10.11.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,46% | - |
| 07.11.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,76% | - |
| 06.11.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -3,28% | - |
| 05.11.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | 1,00 |
| 04.11.2025 | 30,32 | 30,40 | 30,32 | 30,40 | -2,50% | 6,00 |
| 03.11.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 31.10.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,71% | 10,00 |
| 30.10.2025 | 31,32 | 31,32 | 30,96 | 30,96 | -3,49% | 10,00 |
| 29.10.2025 | 32,18 | 32,18 | 32,08 | 32,08 | -3,72% | 5,00 |
| 28.10.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,12% | - |
| 27.10.2025 | 33,96 | 33,96 | 33,36 | 33,36 | -0,24% | 38,00 |
| 24.10.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,84% | - |
| 23.10.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 10,61% | 20,00 |
| 22.10.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,20% | - |
| 21.10.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,53% | - |
| 20.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,60% | - |
| 17.10.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -1,83% | - |
| 16.10.2025 | 30,12 | 30,58 | 30,10 | 30,58 | 0,13% | 35,00 |
| 15.10.2025 | 30,20 | 30,54 | 30,20 | 30,54 | 1,53% | 34,00 |
| 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% | - |