344,490SEK
-0,32%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 349,32 | 349,32 | 333,47 | 339,73 | -1,70% | - |
| 10.04.2025 | 365,40 | 368,00 | 341,00 | 345,60 | 6,01% | 131.820,00 |
| 09.04.2025 | 339,80 | 342,60 | 326,00 | 326,00 | -7,49% | 48.948,00 |
| 08.04.2025 | 350,20 | 359,20 | 347,00 | 352,40 | 2,56% | 153.393,00 |
| 07.04.2025 | 319,60 | 370,60 | 319,60 | 343,60 | -2,16% | 111.139,00 |
| 04.04.2025 | 358,20 | 368,00 | 342,00 | 351,20 | -3,25% | 65.049,00 |
| 03.04.2025 | 378,20 | 384,00 | 360,60 | 363,00 | -7,59% | 132.638,00 |
| 02.04.2025 | 392,80 | 396,20 | 381,40 | 392,80 | -1,06% | 28.885,00 |
| 01.04.2025 | 387,20 | 400,40 | 384,60 | 397,00 | 3,44% | 64.791,00 |
| 31.03.2025 | 390,00 | 390,00 | 377,00 | 383,80 | -2,54% | 39.281,00 |
| 28.03.2025 | 402,00 | 403,80 | 390,00 | 393,80 | -2,62% | 28.797,00 |
| 27.03.2025 | 406,60 | 412,60 | 399,60 | 404,40 | -1,32% | 34.905,00 |
| 26.03.2025 | 415,00 | 420,60 | 405,20 | 409,80 | 2,86% | 95.301,00 |
| 25.03.2025 | 404,20 | 422,00 | 397,80 | 398,40 | -1,97% | 186.190,00 |
| 24.03.2025 | 408,20 | 412,60 | 404,40 | 406,40 | -0,25% | 69.868,00 |
| 21.03.2025 | 416,20 | 416,20 | 402,80 | 407,40 | -2,49% | 51.135,00 |
| 20.03.2025 | 423,20 | 424,40 | 407,20 | 417,80 | -0,76% | 70.766,00 |
| 19.03.2025 | 425,80 | 426,20 | 411,80 | 421,00 | 2,04% | 75.890,00 |
| 18.03.2025 | 420,00 | 425,80 | 409,00 | 412,60 | -2,00% | 25.969,00 |
| 17.03.2025 | 425,20 | 427,60 | 418,40 | 421,00 | -1,08% | 19.437,00 |
| 14.03.2025 | 420,20 | 432,00 | 420,20 | 425,60 | 1,38% | 18.793,00 |
| 13.03.2025 | 409,60 | 423,60 | 409,60 | 419,80 | 1,79% | 36.846,00 |
| 12.03.2025 | 420,00 | 426,60 | 410,40 | 412,40 | -1,01% | 34.739,00 |
| 11.03.2025 | 428,00 | 436,60 | 413,40 | 416,60 | -2,02% | 29.968,00 |
| 10.03.2025 | 446,20 | 451,40 | 425,20 | 425,20 | -4,36% | 42.220,00 |
| 07.03.2025 | 445,00 | 449,20 | 438,40 | 444,60 | -0,76% | 33.729,00 |
| 06.03.2025 | 455,00 | 457,60 | 441,80 | 448,00 | -1,62% | 34.578,00 |
| 05.03.2025 | 455,20 | 465,80 | 452,60 | 455,40 | 1,29% | 36.633,00 |
| 04.03.2025 | 481,60 | 484,20 | 446,80 | 449,60 | -7,57% | 50.921,00 |
| 03.03.2025 | 487,40 | 489,60 | 481,40 | 486,40 | -0,53% | 34.527,00 |
| 28.02.2025 | 486,60 | 489,00 | 476,80 | 489,00 | -0,45% | 72.896,00 |
| 27.02.2025 | 486,40 | 492,00 | 483,60 | 491,20 | 0,45% | 24.284,00 |
| 26.02.2025 | 493,80 | 501,50 | 485,80 | 489,00 | -0,33% | 29.715,00 |
| 25.02.2025 | 487,40 | 499,80 | 485,00 | 490,60 | -0,28% | 30.077,00 |
| 24.02.2025 | 503,50 | 504,00 | 489,00 | 492,00 | -2,38% | 25.544,00 |
| 21.02.2025 | 503,50 | 515,50 | 503,00 | 504,00 | 0,30% | 17.056,00 |
| 20.02.2025 | 503,00 | 513,50 | 501,00 | 502,50 | -0,20% | 43.084,00 |
| 19.02.2025 | 510,50 | 514,50 | 501,50 | 503,50 | -1,27% | 49.459,00 |
| 18.02.2025 | 511,00 | 520,00 | 510,00 | 510,00 | -0,68% | 15.139,00 |
| 17.02.2025 | 515,00 | 518,00 | 511,00 | 513,50 | -0,10% | 18.619,00 |
| 14.02.2025 | 522,50 | 527,00 | 514,00 | 514,00 | -1,53% | 29.044,00 |
| 13.02.2025 | 522,00 | 528,00 | 515,00 | 522,00 | 0,68% | 22.011,00 |
| 12.02.2025 | 530,00 | 531,50 | 516,50 | 518,50 | -1,98% | 25.925,00 |
| 11.02.2025 | 545,00 | 553,50 | 529,00 | 529,00 | -3,29% | 20.292,00 |
| 10.02.2025 | 536,50 | 553,50 | 532,00 | 547,00 | 1,96% | 27.393,00 |
| 07.02.2025 | 559,00 | 570,50 | 536,00 | 536,50 | -4,03% | 98.040,00 |
| 06.02.2025 | 572,50 | 612,50 | 553,00 | 559,00 | 3,33% | 172.570,00 |
| 05.02.2025 | 537,50 | 541,00 | 530,00 | 541,00 | 0,65% | 60.843,00 |
| 04.02.2025 | 539,50 | 541,00 | 529,00 | 537,50 | -0,74% | 187.214,00 |
| 03.02.2025 | 518,00 | 543,50 | 518,00 | 541,50 | -0,09% | 26.491,00 |
| 31.01.2025 | 537,50 | 547,50 | 535,00 | 542,00 | 0,28% | 33.190,00 |
| 30.01.2025 | 523,50 | 550,00 | 522,00 | 540,50 | 3,25% | 41.633,00 |
| 29.01.2025 | 516,00 | 525,00 | 502,50 | 523,50 | 1,85% | 61.422,00 |
| 28.01.2025 | 513,50 | 519,00 | 509,50 | 514,00 | 0,10% | 68.579,00 |
| 27.01.2025 | 510,00 | 516,50 | 500,00 | 513,50 | -0,39% | 45.572,00 |
| 24.01.2025 | 507,00 | 515,50 | 506,50 | 515,50 | 1,88% | 25.574,00 |
| 23.01.2025 | 503,50 | 508,00 | 502,00 | 506,00 | 0,30% | 62.731,00 |
| 22.01.2025 | 498,20 | 511,00 | 498,00 | 504,50 | 1,47% | 88.127,00 |
| 21.01.2025 | 484,80 | 499,00 | 478,20 | 497,20 | 2,56% | 34.060,00 |
| 20.01.2025 | 476,20 | 487,60 | 472,00 | 484,80 | 1,98% | 23.330,00 |
| 17.01.2025 | 483,40 | 485,40 | 472,80 | 475,40 | -1,90% | 16.691,00 |
| 16.01.2025 | 481,00 | 489,00 | 473,60 | 484,60 | 1,21% | 15.290,00 |
| 15.01.2025 | 465,20 | 479,60 | 465,20 | 478,80 | 3,19% | 22.937,00 |
| 14.01.2025 | 466,80 | 475,20 | 460,60 | 464,00 | -0,43% | 33.663,00 |
| 13.01.2025 | 486,60 | 486,60 | 466,00 | 466,00 | -4,31% | 24.631,00 |
| 10.01.2025 | 492,00 | 495,60 | 482,20 | 487,00 | -0,65% | 36.949,00 |
| 09.01.2025 | 480,60 | 495,00 | 466,40 | 490,20 | 4,30% | 47.155,00 |
| 08.01.2025 | 463,60 | 472,60 | 463,20 | 470,00 | 1,03% | 34.578,00 |
| 07.01.2025 | 476,60 | 482,60 | 457,80 | 465,20 | -2,39% | 42.741,00 |
| 03.01.2025 | 485,20 | 489,00 | 475,80 | 476,60 | -1,77% | 17.565,00 |
| 02.01.2025 | 471,20 | 485,80 | 471,20 | 485,20 | 3,15% | 25.050,00 |
| 30.12.2024 | 468,80 | 471,20 | 462,60 | 470,40 | -0,17% | 23.753,00 |
| 27.12.2024 | 469,40 | 474,60 | 465,20 | 471,20 | -0,13% | 15.096,00 |
| 23.12.2024 | 460,00 | 471,80 | 454,40 | 471,80 | 2,43% | 17.005,00 |
| 20.12.2024 | 459,20 | 462,00 | 447,00 | 460,60 | -0,22% | 75.706,00 |
| 19.12.2024 | 468,80 | 478,40 | 456,00 | 461,60 | -3,51% | 33.208,00 |
| 18.12.2024 | 465,00 | 488,00 | 465,00 | 478,40 | 1,31% | 38.983,00 |
| 17.12.2024 | 464,80 | 478,40 | 464,80 | 472,20 | -1,01% | 42.768,00 |
| 16.12.2024 | 467,40 | 478,00 | 467,40 | 477,00 | 2,01% | 17.479,00 |
| 13.12.2024 | 474,80 | 481,80 | 467,20 | 467,60 | -1,64% | 43.722,00 |
| 12.12.2024 | 486,60 | 490,60 | 473,60 | 475,40 | -2,34% | 27.406,00 |
| 11.12.2024 | 481,40 | 491,60 | 480,40 | 486,80 | 0,50% | 34.040,00 |
| 10.12.2024 | 464,80 | 488,60 | 463,00 | 484,40 | 3,73% | 29.039,00 |
| 09.12.2024 | 477,60 | 477,60 | 467,00 | 467,00 | -2,22% | 22.805,00 |
| 06.12.2024 | 466,80 | 480,00 | 465,80 | 477,60 | 1,36% | 23.680,00 |
| 05.12.2024 | 485,00 | 489,20 | 471,20 | 471,20 | -3,05% | 30.334,00 |
| 04.12.2024 | 476,60 | 489,80 | 472,80 | 486,00 | 2,02% | 54.950,00 |
| 03.12.2024 | 477,80 | 482,80 | 475,40 | 476,40 | -0,46% | 133.964,00 |
| 02.12.2024 | 484,00 | 484,00 | 469,80 | 478,60 | -1,16% | 34.378,00 |
| 29.11.2024 | 491,80 | 492,60 | 476,60 | 484,20 | -1,63% | 184.375,00 |
| 28.11.2024 | 490,00 | 506,50 | 485,20 | 492,20 | 4,10% | 55.558,00 |
| 27.11.2024 | 460,80 | 475,00 | 460,80 | 472,80 | 2,52% | 61.490,00 |
| 26.11.2024 | 466,20 | 467,80 | 459,60 | 461,20 | -1,20% | 45.427,00 |
| 25.11.2024 | 476,00 | 483,00 | 462,80 | 466,80 | -1,68% | 45.451,00 |
| 22.11.2024 | 453,40 | 477,60 | 450,40 | 474,80 | 5,14% | 30.427,00 |
| 21.11.2024 | 456,80 | 461,20 | 446,80 | 451,60 | -2,12% | 31.092,00 |
| 20.11.2024 | 462,80 | 470,00 | 460,00 | 461,40 | 0,04% | 15.353,00 |
| 19.11.2024 | 468,00 | 472,60 | 453,40 | 461,20 | -1,50% | 25.011,00 |
| 18.11.2024 | 472,60 | 472,80 | 464,60 | 468,20 | -1,14% | 22.963,00 |
| 15.11.2024 | 474,00 | 487,40 | 471,00 | 473,60 | -4,05% | 16.615,00 |