398,748SEK
-2,22%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 407,22 | 407,22 | 400,81 | 401,37 | -1,58% | - |
| 06.08.2026 | 401,00 | 413,20 | 401,00 | 407,80 | 2,00% | 65.366,00 |
| 05.08.2026 | 403,60 | 409,00 | 399,80 | 399,80 | -0,60% | 72.950,00 |
| 04.08.2026 | 406,00 | 411,60 | 400,00 | 402,20 | -1,03% | 69.250,00 |
| 03.08.2026 | 420,80 | 427,80 | 406,40 | 406,40 | -3,10% | 142.187,00 |
| 31.07.2026 | 426,00 | 431,60 | 419,40 | 419,40 | -1,55% | 66.216,00 |
| 30.07.2026 | 438,40 | 444,40 | 424,00 | 426,00 | -3,14% | 97.750,00 |
| 29.07.2026 | 438,60 | 448,80 | 431,80 | 439,80 | 0,50% | 193.188,00 |
| 28.07.2026 | 405,80 | 437,60 | 405,80 | 437,60 | 7,84% | 258.240,00 |
| 27.07.2026 | 392,80 | 411,00 | 392,80 | 405,80 | 4,10% | 172.509,00 |
| 24.07.2026 | 378,20 | 390,80 | 376,00 | 389,80 | 3,07% | 91.323,00 |
| 23.07.2026 | 385,00 | 389,20 | 373,00 | 378,20 | -2,88% | 84.258,00 |
| 22.07.2026 | 380,60 | 393,00 | 375,00 | 389,40 | 2,31% | 111.427,00 |
| 21.07.2026 | 375,80 | 382,80 | 371,60 | 380,60 | 0,69% | 78.888,00 |
| 20.07.2026 | 382,00 | 390,00 | 371,00 | 378,00 | -1,82% | 175.336,00 |
| 17.07.2026 | 362,00 | 385,00 | 355,40 | 385,00 | 7,48% | 341.746,00 |
| 16.07.2026 | 330,00 | 358,20 | 327,00 | 358,20 | 27,84% | 687.108,00 |
| 15.07.2026 | 268,60 | 284,00 | 268,00 | 280,20 | 4,01% | 112.731,00 |
| 14.07.2026 | 270,00 | 270,00 | 261,00 | 269,40 | 0,07% | 51.313,00 |
| 13.07.2026 | 268,60 | 273,00 | 265,80 | 269,20 | -0,81% | 54.515,00 |
| 10.07.2026 | 260,00 | 272,80 | 259,00 | 271,40 | 4,87% | 108.769,00 |
| 09.07.2026 | 249,20 | 260,20 | 247,40 | 258,80 | 4,61% | 100.500,00 |
| 08.07.2026 | 261,00 | 261,00 | 246,80 | 247,40 | -5,36% | 122.091,00 |
| 07.07.2026 | 270,00 | 274,80 | 260,00 | 261,40 | -3,04% | 125.556,00 |
| 06.07.2026 | 302,00 | 304,00 | 268,80 | 269,60 | -10,67% | 210.755,00 |
| 03.07.2026 | 288,00 | 314,00 | 287,00 | 301,80 | 14,84% | 391.782,00 |
| 02.07.2026 | 260,00 | 264,20 | 257,20 | 262,80 | 1,62% | 87.172,00 |
| 01.07.2026 | 258,40 | 260,40 | 251,00 | 258,60 | 0,15% | 72.177,00 |
| 30.06.2026 | 256,00 | 260,80 | 252,00 | 258,20 | 1,65% | 171.697,00 |
| 29.06.2026 | 254,20 | 260,20 | 252,40 | 254,00 | 0,91% | 83.140,00 |
| 26.06.2026 | 247,81 | 259,22 | 247,23 | 251,72 | 1,09% | - |
| 25.06.2026 | 241,54 | 252,09 | 239,91 | 249,01 | 3,12% | - |
| 24.06.2026 | 236,74 | 245,19 | 235,19 | 241,47 | 1,40% | - |
| 23.06.2026 | 228,15 | 239,27 | 228,15 | 238,13 | 2,62% | - |
| 22.06.2026 | 236,71 | 236,71 | 227,06 | 232,06 | -2,32% | - |
| 19.06.2026 | 237,80 | 238,58 | 236,95 | 237,58 | 0,67% | - |
| 18.06.2026 | 242,80 | 244,60 | 229,60 | 236,00 | -2,07% | 139.094,00 |
| 17.06.2026 | 235,00 | 249,80 | 235,00 | 241,00 | 3,08% | 129.104,00 |
| 16.06.2026 | 239,00 | 239,80 | 231,60 | 233,80 | -1,43% | 74.845,00 |
| 15.06.2026 | 247,00 | 250,60 | 237,20 | 237,20 | -0,67% | 91.437,00 |
| 12.06.2026 | 246,60 | 250,40 | 236,80 | 238,80 | -0,42% | 70.469,00 |
| 11.06.2026 | 238,40 | 241,00 | 232,40 | 239,80 | 0,42% | 51.433,00 |
| 10.06.2026 | 239,80 | 241,00 | 229,60 | 238,80 | -0,17% | 53.069,00 |
| 09.06.2026 | 237,60 | 243,40 | 233,00 | 239,20 | -0,08% | 88.826,00 |
| 08.06.2026 | 233,00 | 243,40 | 232,00 | 239,40 | 0,93% | 202.972,00 |
| 05.06.2026 | 236,20 | 246,20 | 234,00 | 237,20 | 0,59% | 90.124,00 |
| 04.06.2026 | 231,00 | 238,60 | 229,40 | 235,80 | 2,52% | 138.070,00 |
| 03.06.2026 | 233,00 | 234,00 | 230,00 | 230,00 | -1,71% | 64.287,00 |
| 02.06.2026 | 233,40 | 241,60 | 231,40 | 234,00 | 1,04% | 77.734,00 |
| 01.06.2026 | 240,20 | 243,40 | 231,00 | 231,60 | -4,30% | 136.971,00 |
| 29.05.2026 | 247,60 | 247,80 | 240,60 | 242,00 | -1,79% | 386.383,00 |
| 28.05.2026 | 247,40 | 251,00 | 245,40 | 246,40 | -1,75% | 52.449,00 |
| 27.05.2026 | 250,40 | 256,40 | 247,60 | 250,80 | 0,32% | 154.763,00 |
| 26.05.2026 | 252,00 | 257,80 | 250,00 | 250,00 | -1,42% | 128.119,00 |
| 25.05.2026 | 257,60 | 260,20 | 253,60 | 253,60 | -0,16% | 50.962,00 |
| 22.05.2026 | 252,60 | 256,80 | 245,00 | 254,00 | 1,68% | 80.589,00 |
| 21.05.2026 | 254,60 | 258,20 | 247,20 | 249,80 | -1,26% | 76.469,00 |
| 20.05.2026 | 251,40 | 256,60 | 243,60 | 253,00 | 0,80% | 104.405,00 |
| 19.05.2026 | 255,20 | 263,00 | 250,20 | 251,00 | -1,49% | 112.794,00 |
| 18.05.2026 | 253,00 | 258,40 | 251,00 | 254,80 | -0,62% | 174.950,00 |
| 15.05.2026 | 265,00 | 266,00 | 253,80 | 256,40 | -3,25% | 134.325,00 |
| 13.05.2026 | 263,40 | 267,00 | 259,60 | 265,00 | 1,30% | 137.820,00 |
| 12.05.2026 | 267,40 | 269,60 | 261,60 | 261,60 | -3,11% | 196.673,00 |
| 11.05.2026 | 278,40 | 281,00 | 269,60 | 270,00 | -2,46% | 137.774,00 |
| 08.05.2026 | 283,00 | 284,00 | 275,00 | 276,80 | -2,26% | 91.038,00 |
| 07.05.2026 | 292,80 | 297,80 | 283,20 | 283,20 | -1,46% | 129.152,00 |
| 06.05.2026 | 277,00 | 294,00 | 277,00 | 287,40 | 4,13% | 97.838,00 |
| 05.05.2026 | 283,00 | 289,80 | 268,40 | 276,00 | -2,68% | 97.658,00 |
| 04.05.2026 | 273,60 | 289,80 | 272,20 | 283,60 | 4,19% | 147.199,00 |
| 30.04.2026 | 275,00 | 277,60 | 270,60 | 272,20 | -0,95% | 39.662,00 |
| 29.04.2026 | 280,00 | 281,00 | 274,80 | 274,80 | -1,08% | 52.887,00 |
| 28.04.2026 | 282,00 | 282,00 | 275,20 | 277,80 | -1,49% | 60.320,00 |
| 27.04.2026 | 290,00 | 297,60 | 282,00 | 282,00 | 0,14% | 112.922,00 |
| 24.04.2026 | 287,00 | 289,40 | 279,40 | 281,60 | -3,30% | 114.309,00 |
| 23.04.2026 | 282,00 | 299,80 | 272,00 | 291,20 | 8,66% | 222.372,00 |
| 22.04.2026 | 274,20 | 274,60 | 265,80 | 268,00 | -2,26% | 74.450,00 |
| 21.04.2026 | 274,40 | 277,40 | 273,00 | 274,20 | 0,29% | 36.903,00 |
| 20.04.2026 | 274,80 | 275,80 | 272,60 | 273,40 | -1,73% | 39.329,00 |
| 17.04.2026 | 264,20 | 279,40 | 263,40 | 278,20 | 5,38% | 73.131,00 |
| 16.04.2026 | 261,00 | 265,20 | 259,40 | 264,00 | 1,54% | 90.083,00 |
| 15.04.2026 | 258,00 | 263,40 | 257,80 | 260,00 | 1,09% | 72.522,00 |
| 14.04.2026 | 250,80 | 261,20 | 250,80 | 257,20 | 2,88% | 81.390,00 |
| 13.04.2026 | 250,00 | 252,00 | 246,40 | 250,00 | -0,79% | 54.954,00 |
| 10.04.2026 | 248,00 | 258,00 | 248,00 | 252,00 | 2,69% | 147.705,00 |
| 09.04.2026 | 249,40 | 249,40 | 238,20 | 245,40 | -1,84% | 132.567,00 |
| 08.04.2026 | 245,60 | 251,60 | 244,20 | 250,00 | 6,75% | 147.679,00 |
| 07.04.2026 | 233,20 | 239,80 | 230,40 | 234,20 | 0,43% | 105.243,00 |
| 02.04.2026 | 233,00 | 234,20 | 230,40 | 233,20 | -2,10% | 21.356,00 |
| 01.04.2026 | 238,00 | 238,80 | 231,40 | 238,20 | 3,66% | 83.841,00 |
| 31.03.2026 | 224,40 | 230,00 | 221,00 | 229,80 | 2,41% | 77.301,00 |
| 30.03.2026 | 210,80 | 225,60 | 208,80 | 224,40 | 5,85% | 101.807,00 |
| 27.03.2026 | 216,00 | 216,00 | 210,80 | 212,00 | -1,85% | 54.610,00 |
| 26.03.2026 | 213,00 | 219,00 | 210,60 | 216,00 | 1,12% | 43.904,00 |
| 25.03.2026 | 219,40 | 223,00 | 207,20 | 213,60 | -1,02% | 235.394,00 |
| 24.03.2026 | 220,00 | 220,40 | 213,00 | 215,80 | 0,00% | 356.435,00 |
| 23.03.2026 | 209,40 | 222,20 | 206,00 | 215,80 | 0,75% | 161.530,00 |
| 20.03.2026 | 223,40 | 225,00 | 213,80 | 214,20 | -3,16% | 105.454,00 |
| 19.03.2026 | 228,40 | 228,40 | 221,20 | 221,20 | -3,83% | 66.289,00 |
| 18.03.2026 | 233,00 | 234,80 | 228,60 | 230,00 | -0,78% | 48.432,00 |
| 17.03.2026 | 237,60 | 237,60 | 226,40 | 231,80 | -2,36% | 94.169,00 |