429,654SEK
-4,82%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 454,70 | 454,70 | 425,56 | 429,24 | -4,91% | - |
| 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 |
| 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 |