234,976SEK
-3,46%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 242,20 | 246,00 | 234,40 | 235,40 | -3,29% | 134.154,00 |
| 11.03.2026 | 240,60 | 246,40 | 238,00 | 243,40 | 0,91% | 104.854,00 |
| 10.03.2026 | 242,00 | 246,40 | 241,00 | 241,20 | 1,94% | 123.904,00 |
| 09.03.2026 | 237,40 | 239,00 | 235,00 | 236,60 | -4,37% | 66.469,00 |
| 06.03.2026 | 248,40 | 253,00 | 242,00 | 247,40 | 1,14% | 210.395,00 |
| 05.03.2026 | 231,00 | 247,00 | 230,60 | 244,60 | 4,17% | 250.985,00 |
| 04.03.2026 | 234,80 | 237,60 | 233,40 | 234,80 | -0,17% | 30.608,00 |
| 03.03.2026 | 240,80 | 240,80 | 232,80 | 235,20 | -2,81% | 111.368,00 |
| 02.03.2026 | 244,20 | 246,00 | 240,00 | 242,00 | -4,65% | 243.603,00 |
| 27.02.2026 | 248,60 | 255,00 | 246,40 | 253,80 | 2,09% | 281.756,00 |
| 26.02.2026 | 242,20 | 250,80 | 241,80 | 248,60 | 2,64% | 70.627,00 |
| 25.02.2026 | 248,00 | 250,40 | 242,20 | 242,20 | -2,26% | 59.630,00 |
| 24.02.2026 | 245,20 | 252,00 | 244,20 | 247,80 | 1,14% | 65.245,00 |
| 23.02.2026 | 252,00 | 253,00 | 244,80 | 245,00 | -4,00% | 163.532,00 |
| 20.02.2026 | 241,20 | 259,60 | 239,40 | 255,20 | 6,60% | 102.411,00 |
| 19.02.2026 | 243,80 | 245,20 | 239,40 | 239,40 | -1,64% | 92.160,00 |
| 18.02.2026 | 253,20 | 253,60 | 241,60 | 243,40 | -3,79% | 157.903,00 |
| 17.02.2026 | 246,60 | 253,60 | 246,60 | 253,00 | 3,10% | 68.105,00 |
| 16.02.2026 | 259,00 | 259,80 | 245,00 | 245,40 | -4,81% | 109.700,00 |
| 13.02.2026 | 251,40 | 264,00 | 246,80 | 257,80 | 2,55% | 110.183,00 |
| 12.02.2026 | 282,00 | 283,00 | 251,20 | 251,40 | -10,53% | 213.201,00 |
| 11.02.2026 | 273,20 | 296,20 | 262,40 | 281,00 | -5,64% | 600.203,00 |
| 10.02.2026 | 286,60 | 297,80 | 286,20 | 297,80 | 4,79% | 126.245,00 |
| 09.02.2026 | 278,20 | 288,60 | 275,80 | 284,20 | 2,23% | 128.080,00 |
| 06.02.2026 | 275,00 | 278,00 | 273,20 | 278,00 | 0,29% | 40.006,00 |
| 05.02.2026 | 282,60 | 284,80 | 273,80 | 277,20 | -2,05% | 84.446,00 |
| 04.02.2026 | 284,00 | 288,60 | 278,40 | 283,00 | -0,35% | 121.869,00 |
| 03.02.2026 | 279,00 | 285,80 | 279,00 | 284,00 | 2,31% | 108.385,00 |
| 02.02.2026 | 279,80 | 281,40 | 273,60 | 277,60 | 0,29% | 178.380,00 |
| 30.01.2026 | 280,00 | 283,80 | 273,80 | 276,80 | -0,93% | 63.265,00 |
| 29.01.2026 | 293,00 | 293,00 | 279,00 | 279,40 | -4,68% | 127.849,00 |
| 28.01.2026 | 298,67 | 298,76 | 293,12 | 293,12 | -2,03% | - |
| 27.01.2026 | 303,60 | 305,00 | 299,00 | 299,20 | -1,25% | 32.162,00 |
| 26.01.2026 | 308,40 | 308,40 | 301,00 | 303,00 | -1,88% | 44.632,00 |
| 23.01.2026 | 311,00 | 317,40 | 305,00 | 308,80 | -0,32% | 46.494,00 |
| 22.01.2026 | 305,00 | 311,20 | 300,40 | 309,80 | 3,27% | 72.165,00 |
| 21.01.2026 | 307,00 | 311,00 | 296,40 | 300,00 | -2,91% | 94.079,00 |
| 20.01.2026 | 310,60 | 312,60 | 307,20 | 309,00 | -0,90% | 58.004,00 |
| 19.01.2026 | 319,80 | 324,80 | 311,80 | 311,80 | -5,57% | 118.443,00 |
| 16.01.2026 | 333,80 | 333,80 | 328,00 | 330,20 | -1,08% | 27.891,00 |
| 15.01.2026 | 327,20 | 334,60 | 323,80 | 333,80 | 1,89% | 173.832,00 |
| 14.01.2026 | 326,20 | 328,80 | 320,00 | 327,60 | 0,92% | 54.113,00 |
| 13.01.2026 | 339,40 | 339,80 | 323,00 | 324,60 | -4,75% | 103.367,00 |
| 12.01.2026 | 356,60 | 356,60 | 332,00 | 340,80 | -4,54% | 112.387,00 |
| 09.01.2026 | 346,80 | 357,60 | 345,80 | 357,00 | 2,88% | 69.170,00 |
| 08.01.2026 | 350,60 | 350,60 | 336,80 | 347,00 | -1,03% | 60.407,00 |
| 07.01.2026 | 338,00 | 357,40 | 338,00 | 350,60 | 4,08% | 84.550,00 |
| 06.01.2026 | 335,87 | 337,84 | 334,76 | 336,85 | 0,79% | - |
| 05.01.2026 | 340,00 | 341,60 | 334,20 | 334,20 | -1,71% | 27.736,00 |
| 02.01.2026 | 354,00 | 357,60 | 340,00 | 340,00 | -3,79% | 66.651,00 |
| 30.12.2025 | 360,60 | 360,80 | 352,80 | 353,40 | -1,89% | 34.726,00 |
| 29.12.2025 | 352,60 | 362,40 | 352,60 | 360,20 | 2,45% | 33.501,00 |
| 23.12.2025 | 357,40 | 363,60 | 351,60 | 351,60 | -1,29% | 33.008,00 |
| 22.12.2025 | 360,40 | 363,20 | 353,20 | 356,20 | -1,17% | 45.646,00 |
| 19.12.2025 | 356,00 | 362,40 | 354,80 | 360,40 | 1,41% | 63.683,00 |
| 18.12.2025 | 347,00 | 355,60 | 345,40 | 355,40 | 2,66% | 41.040,00 |
| 17.12.2025 | 365,60 | 365,80 | 346,20 | 346,20 | -4,89% | 64.446,00 |
| 16.12.2025 | 350,40 | 365,20 | 350,00 | 364,00 | 3,88% | 108.125,00 |
| 15.12.2025 | 345,00 | 357,00 | 345,00 | 350,40 | 3,98% | 138.774,00 |
| 12.12.2025 | 329,00 | 355,80 | 329,00 | 337,00 | 8,43% | 167.963,00 |
| 11.12.2025 | 313,20 | 315,00 | 310,00 | 310,80 | -0,06% | 19.774,00 |
| 10.12.2025 | 310,80 | 314,20 | 308,20 | 311,00 | 0,32% | 37.407,00 |
| 09.12.2025 | 308,60 | 311,00 | 307,00 | 310,00 | 0,45% | 25.350,00 |
| 08.12.2025 | 308,00 | 310,20 | 302,00 | 308,60 | 0,00% | 30.977,00 |
| 05.12.2025 | 305,60 | 312,00 | 303,20 | 308,60 | 1,11% | 24.407,00 |
| 04.12.2025 | 298,20 | 308,00 | 298,20 | 305,20 | 1,87% | 35.559,00 |
| 03.12.2025 | 301,80 | 302,80 | 295,00 | 299,60 | -0,73% | 45.694,00 |
| 02.12.2025 | 307,80 | 308,00 | 301,00 | 301,80 | -1,89% | 26.723,00 |
| 01.12.2025 | 313,20 | 313,20 | 301,40 | 307,60 | -1,79% | 53.967,00 |
| 28.11.2025 | 311,40 | 313,20 | 307,00 | 313,20 | 0,58% | 96.747,00 |
| 27.11.2025 | 307,60 | 312,60 | 307,60 | 311,40 | 1,57% | 18.380,00 |
| 26.11.2025 | 308,20 | 310,60 | 305,20 | 306,60 | -0,39% | 19.045,00 |
| 25.11.2025 | 303,40 | 309,40 | 299,40 | 307,80 | 2,19% | 38.454,00 |
| 24.11.2025 | 295,00 | 301,40 | 292,00 | 301,20 | 2,59% | 91.833,00 |
| 21.11.2025 | 294,20 | 299,40 | 291,00 | 293,60 | -1,54% | 27.687,00 |
| 20.11.2025 | 301,00 | 303,80 | 296,40 | 298,20 | 0,13% | 17.645,00 |
| 19.11.2025 | 295,00 | 299,40 | 293,80 | 297,80 | 0,88% | 26.880,00 |
| 18.11.2025 | 298,60 | 298,60 | 292,20 | 295,20 | -1,73% | 23.626,00 |
| 17.11.2025 | 310,00 | 310,00 | 300,00 | 300,40 | -2,91% | 32.620,00 |
| 14.11.2025 | 316,00 | 317,40 | 307,00 | 309,40 | -1,53% | 25.144,00 |
| 13.11.2025 | 320,00 | 323,20 | 313,80 | 314,20 | -2,00% | 38.827,00 |
| 12.11.2025 | 328,00 | 330,20 | 318,60 | 320,60 | -2,32% | 42.827,00 |
| 11.11.2025 | 324,20 | 333,40 | 324,20 | 328,20 | 1,23% | 32.495,00 |
| 10.11.2025 | 320,60 | 330,60 | 320,60 | 324,20 | 1,63% | 25.036,00 |
| 07.11.2025 | 320,00 | 323,00 | 317,00 | 319,00 | -0,31% | 28.292,00 |
| 06.11.2025 | 320,00 | 324,40 | 319,40 | 320,00 | -0,12% | 134.664,00 |
| 05.11.2025 | 326,60 | 326,60 | 318,20 | 320,40 | -2,14% | 34.859,00 |
| 04.11.2025 | 335,00 | 337,60 | 327,40 | 327,40 | -2,91% | 34.082,00 |
| 03.11.2025 | 339,20 | 344,40 | 335,60 | 337,20 | -1,23% | 34.361,00 |
| 31.10.2025 | 339,20 | 343,40 | 338,00 | 341,40 | 0,65% | 10.779,00 |
| 30.10.2025 | 346,20 | 347,00 | 338,40 | 339,20 | -1,97% | 33.428,00 |
| 29.10.2025 | 353,20 | 354,00 | 346,00 | 346,00 | -2,04% | 31.857,00 |
| 28.10.2025 | 365,40 | 368,20 | 351,80 | 353,20 | -3,66% | 41.025,00 |
| 27.10.2025 | 372,00 | 372,20 | 363,60 | 366,60 | -1,24% | 24.468,00 |
| 24.10.2025 | 366,20 | 377,20 | 364,60 | 371,20 | 1,70% | 74.594,00 |
| 23.10.2025 | 364,20 | 368,80 | 356,60 | 365,00 | -1,03% | 49.090,00 |
| 22.10.2025 | 345,60 | 368,80 | 334,00 | 368,80 | 11,22% | 207.723,00 |
| 21.10.2025 | 333,60 | 334,00 | 321,80 | 331,60 | -0,12% | 125.275,00 |
| 20.10.2025 | 333,00 | 335,40 | 328,20 | 332,00 | -0,30% | 41.926,00 |
| 17.10.2025 | 336,40 | 336,40 | 328,20 | 333,00 | -0,83% | 53.657,00 |