31,960€
-10,38%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,05 | 33,86 | 30,98 | 31,99 | -10,29% | - |
| 03.04.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,78% | - |
| 02.04.2025 | 36,48 | 36,48 | 35,94 | 35,94 | -1,53% | - |
| 01.04.2025 | 35,52 | 36,50 | 35,52 | 36,50 | 3,17% | 19,00 |
| 31.03.2025 | 35,92 | 35,94 | 34,80 | 35,38 | -4,64% | 5,00 |
| 28.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,01% | - |
| 27.03.2025 | 37,36 | 37,74 | 37,36 | 37,48 | 0,86% | 14,00 |
| 26.03.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,05% | - |
| 25.03.2025 | 37,08 | 37,64 | 37,08 | 37,18 | -0,16% | 14,00 |
| 24.03.2025 | 37,28 | 37,28 | 37,24 | 37,24 | -0,32% | - |
| 21.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -1,11% | - |
| 20.03.2025 | 38,00 | 38,14 | 37,32 | 37,78 | -0,68% | 160,00 |
| 19.03.2025 | 37,24 | 38,04 | 37,24 | 38,04 | -0,58% | 1,00 |
| 18.03.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -0,42% | - |
| 17.03.2025 | 38,34 | 38,42 | 38,34 | 38,42 | 1,80% | - |
| 14.03.2025 | 37,74 | 37,74 | 37,74 | 37,74 | 1,29% | - |
| 13.03.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -1,95% | - |
| 12.03.2025 | 38,12 | 38,16 | 38,00 | 38,00 | -5,99% | 24,00 |
| 10.03.2025 | 40,88 | 40,88 | 40,42 | 40,42 | -1,22% | - |
| 07.03.2025 | 40,16 | 40,92 | 40,16 | 40,92 | 0,20% | 42,00 |
| 06.03.2025 | 41,56 | 41,56 | 40,84 | 40,84 | -0,68% | 4,00 |
| 05.03.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 1,28% | - |
| 04.03.2025 | 43,34 | 43,34 | 40,60 | 40,60 | -6,97% | 210,00 |
| 03.03.2025 | 43,18 | 43,64 | 43,18 | 43,64 | 1,11% | - |
| 28.02.2025 | 43,08 | 43,16 | 43,08 | 43,16 | -1,82% | 1,00 |
| 27.02.2025 | 43,38 | 44,00 | 43,38 | 43,96 | -1,35% | 30,00 |
| 26.02.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 2,20% | - |
| 25.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,55% | - |
| 24.02.2025 | 45,64 | 45,64 | 43,84 | 43,84 | -2,36% | 53,00 |
| 21.02.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,09% | - |
| 20.02.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -0,58% | - |
| 19.02.2025 | 45,18 | 45,20 | 45,18 | 45,20 | -0,79% | 17,00 |
| 18.02.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,09% | - |
| 17.02.2025 | 45,50 | 45,60 | 45,48 | 45,60 | -0,78% | 131,00 |
| 14.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,13% | - |
| 13.02.2025 | 46,44 | 46,44 | 45,90 | 45,90 | -1,54% | - |
| 12.02.2025 | 46,92 | 47,10 | 46,38 | 46,62 | -3,76% | 14,00 |
| 11.02.2025 | 48,46 | 48,56 | 48,44 | 48,44 | -0,86% | 20,00 |
| 10.02.2025 | 47,22 | 48,86 | 46,94 | 48,86 | -0,08% | 44,00 |
| 07.02.2025 | 49,38 | 49,38 | 48,90 | 48,90 | -0,24% | 1,00 |
| 06.02.2025 | 50,85 | 51,10 | 49,02 | 49,02 | 4,83% | 211,00 |
| 05.02.2025 | 46,66 | 46,76 | 46,66 | 46,76 | -0,81% | - |
| 04.02.2025 | 46,74 | 47,14 | 46,44 | 47,14 | 2,84% | 1,00 |
| 03.02.2025 | 46,24 | 46,24 | 45,84 | 45,84 | -2,80% | 26,00 |
| 31.01.2025 | 46,80 | 47,16 | 46,80 | 47,16 | 3,56% | 1,00 |
| 30.01.2025 | 45,54 | 45,54 | 45,54 | 45,54 | 1,79% | - |
| 29.01.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 0,31% | - |
| 28.01.2025 | 44,58 | 44,60 | 44,58 | 44,60 | 1,32% | 10,00 |
| 27.01.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -0,23% | - |
| 24.01.2025 | 44,12 | 44,12 | 44,12 | 44,12 | 0,50% | - |
| 23.01.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,32% | - |
| 22.01.2025 | 43,18 | 44,04 | 43,18 | 44,04 | 3,97% | 20,00 |
| 21.01.2025 | 41,84 | 42,36 | 41,84 | 42,36 | 2,57% | - |
| 20.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -0,96% | - |
| 17.01.2025 | 41,86 | 41,86 | 41,70 | 41,70 | 0,68% | 45,00 |
| 16.01.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 2,02% | - |
| 15.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,54% | - |
| 14.01.2025 | 40,70 | 40,76 | 40,38 | 40,38 | -2,60% | 2,00 |
| 13.01.2025 | 42,52 | 42,52 | 41,46 | 41,46 | -2,40% | 12,00 |
| 10.01.2025 | 41,92 | 42,48 | 41,92 | 42,48 | 4,07% | - |
| 09.01.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 1,54% | - |
| 08.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,10% | - |
| 07.01.2025 | 42,12 | 42,12 | 41,30 | 41,92 | -0,38% | 2,00 |
| 06.01.2025 | 42,00 | 42,08 | 42,00 | 42,08 | -0,14% | 45,00 |
| 03.01.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 3,54% | - |
| 02.01.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,73% | - |
| 30.12.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 0,39% | 18,00 |
| 27.12.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 2,98% | - |
| 23.12.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 0,10% | - |
| 20.12.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -2,56% | - |
| 19.12.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -1,17% | - |
| 18.12.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,54% | - |
| 17.12.2024 | 41,10 | 41,10 | 40,92 | 40,92 | 2,10% | 120,00 |
| 16.12.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -2,67% | - |
| 13.12.2024 | 40,78 | 41,18 | 40,78 | 41,18 | -2,51% | - |
| 12.12.2024 | 41,94 | 42,24 | 41,94 | 42,24 | 1,39% | 1,00 |
| 11.12.2024 | 41,46 | 41,66 | 41,46 | 41,66 | 0,39% | - |
| 10.12.2024 | 40,00 | 41,50 | 40,00 | 41,50 | 1,82% | 32,00 |
| 09.12.2024 | 40,94 | 40,94 | 40,76 | 40,76 | -1,78% | - |
| 06.12.2024 | 40,50 | 41,50 | 40,50 | 41,50 | -0,53% | 1,00 |
| 05.12.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,87% | - |
| 04.12.2024 | 41,36 | 41,36 | 41,36 | 41,36 | 0,58% | - |
| 03.12.2024 | 41,20 | 41,20 | 41,12 | 41,12 | 0,00% | - |
| 02.12.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -0,96% | - |
| 29.11.2024 | 41,72 | 41,72 | 41,52 | 41,52 | -2,90% | - |
| 28.11.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 6,26% | - |
| 27.11.2024 | 39,54 | 40,24 | 39,54 | 40,24 | 0,75% | - |
| 26.11.2024 | 39,96 | 39,96 | 39,94 | 39,94 | -3,25% | - |
| 25.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 1,28% | - |
| 22.11.2024 | 38,66 | 40,76 | 38,66 | 40,76 | 3,72% | 114,00 |
| 21.11.2024 | 39,58 | 39,58 | 39,30 | 39,30 | -0,96% | 20,00 |
| 20.11.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -1,59% | - |
| 19.11.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,40% | - |
| 18.11.2024 | 40,66 | 40,66 | 40,16 | 40,16 | -3,42% | 105,00 |
| 15.11.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,53% | - |
| 14.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,77% | - |
| 13.11.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -2,90% | - |
| 12.11.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 2,25% | - |
| 11.11.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -3,91% | - |
| 08.11.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 1,35% | - |