336,539SEK
8,28%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 336,20 | 337,20 | 332,20 | 335,80 | 0,24% | 37.292,00 |
| 15.10.2025 | 334,00 | 338,00 | 332,20 | 335,00 | 0,84% | 67.756,00 |
| 14.10.2025 | 336,80 | 337,20 | 330,80 | 332,20 | -1,95% | 41.575,00 |
| 13.10.2025 | 340,00 | 340,40 | 335,80 | 338,80 | -0,35% | 48.949,00 |
| 10.10.2025 | 352,20 | 356,80 | 340,00 | 340,00 | -2,86% | 36.581,00 |
| 09.10.2025 | 350,40 | 354,80 | 348,80 | 350,00 | -0,40% | 23.188,00 |
| 08.10.2025 | 347,80 | 353,20 | 344,60 | 351,40 | 0,98% | 38.644,00 |
| 07.10.2025 | 351,00 | 352,80 | 347,80 | 348,00 | -0,85% | 21.633,00 |
| 06.10.2025 | 352,40 | 354,80 | 350,00 | 351,00 | -0,62% | 45.864,00 |
| 03.10.2025 | 347,80 | 355,20 | 347,80 | 353,20 | 1,61% | 34.539,00 |
| 02.10.2025 | 342,60 | 348,40 | 342,60 | 347,60 | 2,06% | 37.542,00 |
| 01.10.2025 | 340,00 | 345,40 | 339,80 | 340,60 | -0,12% | 38.011,00 |
| 30.09.2025 | 342,40 | 346,60 | 337,20 | 341,00 | -0,41% | 52.499,00 |
| 29.09.2025 | 350,00 | 355,00 | 338,60 | 342,40 | -0,23% | 50.189,00 |
| 26.09.2025 | 343,20 | 345,60 | 338,80 | 343,20 | 0,06% | 29.181,00 |
| 25.09.2025 | 345,00 | 346,00 | 338,80 | 343,00 | -0,92% | 113.065,00 |
| 24.09.2025 | 363,60 | 365,60 | 345,60 | 346,20 | -5,46% | 83.186,00 |
| 23.09.2025 | 361,00 | 372,00 | 361,00 | 366,20 | 1,38% | 72.298,00 |
| 22.09.2025 | 370,40 | 372,80 | 361,20 | 361,20 | -2,80% | 100.054,00 |
| 19.09.2025 | 383,80 | 383,80 | 370,00 | 371,60 | -3,03% | 70.412,00 |
| 18.09.2025 | 380,00 | 384,40 | 378,60 | 383,20 | 0,63% | 51.743,00 |
| 17.09.2025 | 380,80 | 384,00 | 378,80 | 380,80 | -0,16% | 30.695,00 |
| 16.09.2025 | 380,60 | 388,40 | 380,60 | 381,40 | 0,37% | 23.556,00 |
| 15.09.2025 | 380,80 | 387,20 | 378,60 | 380,00 | -0,05% | 42.094,00 |
| 12.09.2025 | 385,80 | 389,60 | 380,00 | 380,20 | -1,09% | 22.530,00 |
| 11.09.2025 | 389,80 | 391,40 | 384,40 | 384,40 | -0,98% | 42.837,00 |
| 10.09.2025 | 384,00 | 396,00 | 382,80 | 388,20 | 1,20% | 28.279,00 |
| 09.09.2025 | 389,00 | 390,20 | 379,80 | 383,60 | -1,24% | 71.219,00 |
| 08.09.2025 | 407,60 | 408,00 | 384,60 | 388,40 | -4,48% | 48.181,00 |
| 05.09.2025 | 407,00 | 412,80 | 405,00 | 406,60 | 1,30% | 40.361,00 |
| 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 |