269,056SEK
1,53%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 238,80 | 239,40 | 235,00 | 237,40 | -0,59% | 59.393,00 |
| 13.03.2026 | 237,40 | 243,00 | 232,00 | 238,80 | 1,44% | 300.264,00 |
| 12.03.2026 | 242,20 | 246,00 | 234,40 | 235,40 | -3,29% | 134.761,00 |
| 11.03.2026 | 240,60 | 246,40 | 238,00 | 243,40 | 0,91% | 104.650,00 |
| 10.03.2026 | 242,00 | 246,40 | 241,00 | 241,20 | 1,94% | 123.480,00 |
| 09.03.2026 | 235,20 | 242,80 | 235,00 | 236,60 | -4,37% | 170.119,00 |
| 06.03.2026 | 248,40 | 253,00 | 242,00 | 247,40 | 1,14% | 208.351,00 |
| 05.03.2026 | 231,00 | 247,00 | 230,60 | 244,60 | 4,17% | 250.962,00 |
| 04.03.2026 | 234,60 | 238,20 | 231,60 | 234,80 | -0,17% | 79.832,00 |
| 03.03.2026 | 240,80 | 240,80 | 232,60 | 235,20 | -3,29% | 111.730,00 |
| 02.03.2026 | 244,20 | 246,00 | 240,00 | 243,20 | -4,18% | 251.879,00 |
| 27.02.2026 | 248,60 | 255,00 | 246,40 | 253,80 | 2,09% | 283.434,00 |
| 26.02.2026 | 242,20 | 250,40 | 241,80 | 248,60 | 2,64% | 71.742,00 |
| 25.02.2026 | 248,00 | 250,40 | 242,20 | 242,20 | -2,26% | 59.652,00 |
| 24.02.2026 | 245,20 | 252,00 | 244,20 | 247,80 | 1,14% | 70.088,00 |
| 23.02.2026 | 252,00 | 253,00 | 244,80 | 245,00 | -4,00% | 173.555,00 |
| 20.02.2026 | 241,20 | 259,60 | 239,40 | 255,20 | 6,60% | 116.317,00 |
| 19.02.2026 | 243,80 | 245,20 | 239,40 | 239,40 | -1,64% | 92.511,00 |
| 18.02.2026 | 253,20 | 253,60 | 241,40 | 243,40 | -3,79% | 157.981,00 |
| 17.02.2026 | 246,60 | 253,60 | 246,60 | 253,00 | 3,10% | 72.850,00 |
| 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% | 117.840,00 |
| 12.02.2026 | 282,00 | 283,00 | 251,20 | 251,40 | -10,53% | 228.879,00 |
| 11.02.2026 | 273,20 | 296,20 | 262,40 | 281,00 | -5,64% | 616.476,00 |
| 10.02.2026 | 286,60 | 297,80 | 286,20 | 297,80 | 4,79% | 127.109,00 |
| 09.02.2026 | 278,20 | 288,60 | 275,80 | 284,20 | 2,23% | 135.083,00 |
| 06.02.2026 | 275,00 | 278,00 | 273,20 | 278,00 | 0,29% | 40.766,00 |
| 05.02.2026 | 282,60 | 284,80 | 273,80 | 277,20 | -2,05% | 89.928,00 |
| 04.02.2026 | 284,00 | 288,60 | 278,40 | 283,00 | -0,35% | 126.149,00 |
| 03.02.2026 | 279,00 | 285,80 | 279,00 | 284,00 | 2,31% | 114.684,00 |
| 02.02.2026 | 279,80 | 281,40 | 273,60 | 277,60 | 0,29% | 179.404,00 |
| 30.01.2026 | 280,00 | 283,80 | 273,80 | 276,80 | -0,93% | 66.028,00 |
| 29.01.2026 | 293,00 | 293,00 | 279,00 | 279,40 | -4,71% | 135.178,00 |
| 28.01.2026 | 299,20 | 299,20 | 292,60 | 293,20 | -2,01% | 83.594,00 |
| 27.01.2026 | 303,60 | 305,00 | 299,00 | 299,20 | -1,25% | 32.754,00 |
| 26.01.2026 | 308,40 | 308,40 | 301,00 | 303,00 | -1,88% | 45.040,00 |
| 23.01.2026 | 311,00 | 317,40 | 305,00 | 308,80 | -0,32% | 46.934,00 |
| 22.01.2026 | 305,00 | 311,20 | 300,40 | 309,80 | 3,27% | 73.767,00 |
| 21.01.2026 | 307,00 | 311,00 | 296,40 | 300,00 | -2,91% | 95.956,00 |
| 20.01.2026 | 310,60 | 312,60 | 307,20 | 309,00 | -0,90% | 59.511,00 |
| 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% | 28.347,00 |
| 15.01.2026 | 327,20 | 334,60 | 323,80 | 333,80 | 1,89% | 173.858,00 |
| 14.01.2026 | 326,20 | 328,80 | 320,00 | 327,60 | 0,92% | 57.532,00 |
| 13.01.2026 | 339,40 | 339,80 | 323,00 | 324,60 | -4,75% | 104.442,00 |
| 12.01.2026 | 356,60 | 356,60 | 332,00 | 340,80 | -4,54% | 112.437,00 |
| 09.01.2026 | 346,80 | 357,60 | 345,80 | 357,00 | 2,88% | 69.357,00 |
| 08.01.2026 | 350,60 | 350,60 | 336,80 | 347,00 | -1,03% | 60.571,00 |
| 07.01.2026 | 338,00 | 357,40 | 338,00 | 350,60 | 4,91% | 84.552,00 |
| 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% | 68.058,00 |
| 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% | 33.525,00 |
| 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% | 41.874,00 |
| 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% | 168.046,00 |