402,238SEK
2,56%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 395,00 | 409,60 | 394,40 | 401,40 | 2,35% | 65.885,00 |
| 03.09.2025 | 392,20 | 400,20 | 391,00 | 392,20 | 1,34% | 28.776,00 |
| 02.09.2025 | 404,00 | 408,00 | 387,00 | 387,00 | -3,73% | 46.645,00 |
| 01.09.2025 | 403,80 | 404,00 | 396,20 | 402,00 | 0,15% | 10.084,00 |
| 29.08.2025 | 402,60 | 406,60 | 397,80 | 401,40 | -0,15% | 54.604,00 |
| 28.08.2025 | 396,40 | 408,00 | 393,40 | 402,00 | 1,72% | 26.656,00 |
| 27.08.2025 | 402,20 | 404,60 | 394,60 | 395,20 | -1,59% | 36.212,00 |
| 26.08.2025 | 411,40 | 412,00 | 401,60 | 401,60 | -2,00% | 38.716,00 |
| 25.08.2025 | 409,00 | 411,40 | 404,60 | 409,80 | 0,15% | 19.433,00 |
| 22.08.2025 | 399,60 | 409,20 | 397,40 | 409,20 | 2,15% | 29.657,00 |
| 21.08.2025 | 400,20 | 405,00 | 397,60 | 400,60 | -0,55% | 17.681,00 |
| 20.08.2025 | 410,40 | 410,40 | 401,80 | 402,80 | -2,04% | 24.452,00 |
| 19.08.2025 | 396,60 | 411,20 | 396,60 | 411,20 | 2,90% | 24.085,00 |
| 18.08.2025 | 398,60 | 401,00 | 395,20 | 399,60 | 0,25% | 23.367,00 |
| 15.08.2025 | 396,00 | 404,80 | 395,80 | 398,60 | 0,50% | 15.083,00 |
| 14.08.2025 | 395,60 | 397,80 | 392,80 | 396,60 | -0,50% | 21.496,00 |
| 13.08.2025 | 398,20 | 404,00 | 394,40 | 398,60 | 0,00% | 33.087,00 |
| 12.08.2025 | 393,60 | 399,00 | 391,40 | 398,60 | 1,48% | 26.328,00 |
| 11.08.2025 | 407,60 | 407,60 | 392,80 | 392,80 | -3,58% | 20.889,00 |
| 08.08.2025 | 408,80 | 412,00 | 402,40 | 407,40 | -0,39% | 24.843,00 |
| 07.08.2025 | 408,00 | 413,20 | 404,00 | 409,00 | 0,34% | 24.755,00 |
| 06.08.2025 | 417,20 | 421,40 | 406,80 | 407,60 | -2,30% | 47.261,00 |
| 05.08.2025 | 412,20 | 419,40 | 407,40 | 417,20 | 1,31% | 28.133,00 |
| 04.08.2025 | 403,00 | 415,40 | 402,80 | 411,80 | 2,18% | 50.244,00 |
| 01.08.2025 | 412,00 | 416,40 | 401,00 | 403,00 | -3,26% | 99.046,00 |
| 31.07.2025 | 413,40 | 421,00 | 413,40 | 416,60 | 0,92% | 40.806,00 |
| 30.07.2025 | 418,80 | 421,00 | 410,40 | 412,80 | -0,29% | 22.803,00 |
| 29.07.2025 | 428,00 | 428,00 | 414,00 | 414,00 | -3,09% | 20.946,00 |
| 28.07.2025 | 431,20 | 436,40 | 425,20 | 427,20 | 0,14% | 27.224,00 |
| 25.07.2025 | 429,00 | 431,40 | 423,00 | 426,60 | -1,11% | 22.819,00 |
| 24.07.2025 | 435,00 | 444,80 | 430,00 | 431,40 | 0,23% | 52.256,00 |
| 23.07.2025 | 423,80 | 435,20 | 423,80 | 430,40 | 2,82% | 38.670,00 |
| 22.07.2025 | 425,00 | 432,20 | 416,60 | 418,60 | -2,24% | 32.473,00 |
| 21.07.2025 | 428,00 | 436,80 | 425,40 | 428,20 | 0,00% | 42.311,00 |
| 18.07.2025 | 428,60 | 430,60 | 425,00 | 428,20 | -0,56% | 52.295,00 |
| 17.07.2025 | 451,40 | 452,20 | 425,00 | 430,60 | -4,61% | 94.962,00 |
| 16.07.2025 | 430,20 | 465,20 | 406,00 | 451,40 | 2,17% | 192.769,00 |
| 15.07.2025 | 443,80 | 452,00 | 441,80 | 441,80 | 0,55% | 55.565,00 |
| 14.07.2025 | 435,40 | 440,00 | 433,00 | 439,40 | -0,14% | 33.846,00 |
| 11.07.2025 | 442,60 | 445,20 | 436,40 | 440,00 | -1,21% | 38.222,00 |
| 10.07.2025 | 438,00 | 446,00 | 438,00 | 445,40 | 1,74% | 33.405,00 |
| 09.07.2025 | 442,40 | 443,80 | 436,40 | 437,80 | -1,04% | 25.893,00 |
| 08.07.2025 | 439,40 | 444,40 | 428,80 | 442,40 | -0,18% | 56.086,00 |
| 07.07.2025 | 459,20 | 459,20 | 439,40 | 443,20 | -3,27% | 74.697,00 |
| 04.07.2025 | 459,20 | 461,40 | 453,80 | 458,20 | 0,04% | 54.690,00 |
| 03.07.2025 | 450,00 | 460,00 | 445,80 | 458,00 | 2,28% | 24.350,00 |
| 02.07.2025 | 445,00 | 451,00 | 443,20 | 447,80 | 1,13% | 25.737,00 |
| 01.07.2025 | 442,20 | 445,60 | 433,60 | 442,80 | -0,09% | 31.530,00 |
| 30.06.2025 | 457,00 | 457,00 | 443,20 | 443,20 | -2,81% | 34.359,00 |
| 27.06.2025 | 446,00 | 456,00 | 441,80 | 456,00 | 4,20% | 53.068,00 |
| 26.06.2025 | 440,00 | 443,60 | 433,60 | 437,60 | 0,09% | 35.197,00 |
| 25.06.2025 | 437,40 | 447,60 | 435,00 | 437,20 | 0,09% | 64.738,00 |
| 24.06.2025 | 446,20 | 450,00 | 433,40 | 436,80 | 1,11% | 57.844,00 |
| 23.06.2025 | 449,80 | 451,20 | 429,00 | 432,00 | -5,80% | 59.638,00 |
| 20.06.2025 | 453,70 | 459,05 | 453,20 | 458,61 | 1,69% | - |
| 19.06.2025 | 454,40 | 457,60 | 445,00 | 451,00 | -1,57% | 42.776,00 |
| 18.06.2025 | 446,00 | 459,40 | 446,00 | 458,20 | 2,78% | 42.202,00 |
| 17.06.2025 | 447,00 | 457,00 | 442,60 | 445,80 | -0,45% | 38.524,00 |
| 16.06.2025 | 460,40 | 474,40 | 447,80 | 447,80 | -1,02% | 59.870,00 |
| 13.06.2025 | 446,80 | 461,00 | 445,00 | 452,40 | -0,57% | 50.906,00 |
| 12.06.2025 | 460,00 | 460,20 | 438,00 | 455,00 | -2,07% | 86.992,00 |
| 11.06.2025 | 461,60 | 471,00 | 457,80 | 464,60 | 0,82% | 50.708,00 |
| 10.06.2025 | 432,20 | 465,60 | 432,20 | 460,80 | 7,11% | 113.604,00 |
| 09.06.2025 | 430,00 | 443,80 | 430,00 | 430,20 | 0,75% | 39.202,00 |
| 05.06.2025 | 425,00 | 430,00 | 423,60 | 427,00 | 0,47% | 71.693,00 |
| 04.06.2025 | 410,00 | 425,00 | 410,00 | 425,00 | 3,66% | 29.131,00 |
| 03.06.2025 | 409,80 | 414,00 | 401,20 | 410,00 | 0,00% | 41.731,00 |
| 02.06.2025 | 408,00 | 415,00 | 403,00 | 410,00 | -0,44% | 78.851,00 |
| 30.05.2025 | 405,00 | 416,20 | 403,80 | 411,80 | 1,68% | 162.082,00 |
| 28.05.2025 | 389,40 | 409,40 | 388,80 | 405,00 | 4,01% | 37.716,00 |
| 27.05.2025 | 388,20 | 397,20 | 385,20 | 389,40 | 0,52% | 31.247,00 |
| 26.05.2025 | 387,60 | 394,20 | 386,60 | 387,40 | 1,63% | 28.123,00 |
| 23.05.2025 | 387,00 | 395,40 | 371,60 | 381,20 | -1,50% | 49.136,00 |
| 22.05.2025 | 390,00 | 396,00 | 385,20 | 387,00 | -1,58% | 34.847,00 |
| 21.05.2025 | 401,80 | 405,00 | 389,60 | 393,20 | -3,34% | 54.440,00 |
| 20.05.2025 | 419,40 | 420,00 | 403,00 | 406,80 | -2,96% | 70.048,00 |
| 19.05.2025 | 417,60 | 422,60 | 410,20 | 419,20 | -0,19% | 18.386,00 |
| 16.05.2025 | 416,80 | 427,60 | 414,60 | 420,00 | 0,62% | 54.970,00 |
| 15.05.2025 | 420,00 | 426,40 | 410,20 | 417,40 | -0,48% | 38.173,00 |
| 14.05.2025 | 426,00 | 433,20 | 418,80 | 419,40 | -1,50% | 99.633,00 |
| 13.05.2025 | 423,60 | 436,00 | 420,60 | 425,80 | 3,80% | 138.370,00 |
| 12.05.2025 | 373,00 | 411,40 | 373,00 | 410,20 | 11,65% | 97.681,00 |
| 09.05.2025 | 371,20 | 377,60 | 367,40 | 367,40 | -0,43% | 42.830,00 |
| 08.05.2025 | 371,00 | 371,00 | 363,20 | 369,00 | -0,81% | 31.861,00 |
| 07.05.2025 | 367,00 | 373,80 | 364,00 | 372,00 | 1,53% | 77.939,00 |
| 06.05.2025 | 364,60 | 372,00 | 364,00 | 366,40 | 0,16% | 48.776,00 |
| 05.05.2025 | 370,40 | 371,20 | 365,00 | 365,80 | -1,45% | 55.035,00 |
| 02.05.2025 | 348,80 | 372,20 | 348,00 | 371,20 | 8,60% | 69.870,00 |
| 30.04.2025 | 346,00 | 346,00 | 336,20 | 341,80 | 0,47% | 22.144,00 |
| 29.04.2025 | 348,60 | 348,80 | 336,60 | 340,20 | -2,41% | 63.823,00 |
| 28.04.2025 | 345,40 | 352,80 | 344,20 | 348,60 | -0,40% | 71.072,00 |
| 25.04.2025 | 336,20 | 351,40 | 329,60 | 350,00 | 4,48% | 135.219,00 |
| 24.04.2025 | 360,00 | 360,00 | 323,20 | 335,00 | -7,71% | 483.608,00 |
| 23.04.2025 | 360,00 | 373,80 | 356,20 | 363,00 | 2,54% | 51.318,00 |
| 22.04.2025 | 353,40 | 354,00 | 341,00 | 354,00 | 0,40% | 46.233,00 |
| 17.04.2025 | 359,00 | 360,80 | 352,20 | 352,60 | -2,11% | 10.660,00 |
| 16.04.2025 | 362,60 | 363,80 | 351,80 | 360,20 | -1,80% | 37.404,00 |
| 15.04.2025 | 349,80 | 366,80 | 348,60 | 366,80 | 4,50% | 30.071,00 |
| 14.04.2025 | 348,20 | 352,80 | 346,40 | 351,00 | 3,42% | 46.520,00 |
| 11.04.2025 | 346,00 | 346,00 | 333,40 | 339,40 | -1,79% | 52.977,00 |