24,780€
0,90%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,08 | 26,69 | 24,74 | 25,54 | -2,00% | 243,00 |
| 04.05.2026 | 25,52 | 26,72 | 25,22 | 26,06 | 2,36% | 28,00 |
| 30.04.2026 | 25,06 | 25,53 | 24,94 | 25,46 | 0,99% | 6.170,00 |
| 29.04.2026 | 25,69 | 25,91 | 25,13 | 25,21 | -1,48% | 56,00 |
| 28.04.2026 | 26,08 | 26,12 | 25,46 | 25,59 | -2,18% | 342,00 |
| 27.04.2026 | 26,05 | 27,51 | 26,02 | 26,16 | 0,11% | 1.250,00 |
| 24.04.2026 | 26,58 | 26,75 | 25,81 | 26,13 | -2,50% | - |
| 23.04.2026 | 24,83 | 27,72 | 24,83 | 26,80 | 7,72% | 2.969,00 |
| 22.04.2026 | 25,52 | 25,58 | 24,68 | 24,88 | -1,43% | 266,00 |
| 21.04.2026 | 25,50 | 25,77 | 25,18 | 25,24 | -0,94% | 13,00 |
| 20.04.2026 | 25,46 | 25,60 | 25,31 | 25,48 | -0,97% | 387,00 |
| 17.04.2026 | 24,40 | 25,94 | 24,32 | 25,73 | 5,75% | - |
| 16.04.2026 | 24,12 | 24,54 | 24,03 | 24,33 | 1,29% | 670,00 |
| 15.04.2026 | 23,64 | 24,29 | 23,64 | 24,02 | 1,09% | - |
| 14.04.2026 | 23,22 | 24,14 | 23,22 | 23,76 | 1,89% | 778,00 |
| 13.04.2026 | 22,81 | 23,33 | 22,61 | 23,32 | 0,69% | - |
| 10.04.2026 | 22,61 | 23,81 | 22,55 | 23,16 | 2,30% | - |
| 09.04.2026 | 22,97 | 23,05 | 21,93 | 22,64 | -2,16% | 84,00 |
| 08.04.2026 | 22,62 | 23,30 | 22,47 | 23,14 | 7,23% | 335,00 |
| 07.04.2026 | 21,43 | 21,86 | 21,13 | 21,58 | -0,05% | 55,00 |
| 02.04.2026 | 21,25 | 21,71 | 21,17 | 21,59 | -0,96% | - |
| 01.04.2026 | 21,38 | 21,99 | 21,22 | 21,80 | 2,25% | 3.400,00 |
| 31.03.2026 | 20,69 | 21,37 | 20,20 | 21,32 | 4,25% | 87,00 |
| 30.03.2026 | 19,29 | 20,67 | 19,14 | 20,45 | 6,21% | 1.071,00 |
| 27.03.2026 | 19,91 | 19,95 | 19,24 | 19,26 | -2,95% | 27,00 |
| 26.03.2026 | 19,65 | 20,28 | 19,48 | 19,84 | 0,33% | - |
| 25.03.2026 | 20,27 | 20,64 | 19,24 | 19,78 | -2,10% | 1.459,00 |
| 24.03.2026 | 19,84 | 20,36 | 19,66 | 20,20 | 0,70% | 40,00 |
| 23.03.2026 | 19,44 | 20,61 | 18,93 | 20,06 | 1,80% | 1.021,00 |
| 20.03.2026 | 20,71 | 20,96 | 19,56 | 19,71 | -4,71% | 1.570,00 |
| 19.03.2026 | 21,30 | 21,35 | 20,44 | 20,68 | -2,31% | 2.200,00 |
| 18.03.2026 | 21,87 | 21,89 | 21,09 | 21,17 | -2,22% | 3.171,00 |
| 17.03.2026 | 21,97 | 22,08 | 21,13 | 21,65 | -2,12% | 2.968,00 |
| 16.03.2026 | 22,29 | 22,35 | 21,81 | 22,12 | 0,45% | 615,00 |
| 13.03.2026 | 21,85 | 22,60 | 21,55 | 22,02 | 0,78% | 150,00 |
| 12.03.2026 | 22,63 | 22,99 | 21,79 | 21,85 | -4,46% | 26,00 |
| 11.03.2026 | 22,61 | 23,10 | 22,34 | 22,87 | 1,51% | - |
| 10.03.2026 | 22,75 | 23,23 | 22,48 | 22,53 | -0,40% | 1.165,00 |
| 09.03.2026 | 22,54 | 22,76 | 21,97 | 22,62 | -2,84% | 28,00 |
| 06.03.2026 | 23,07 | 23,67 | 22,63 | 23,28 | 1,48% | 270,00 |
| 05.03.2026 | 21,86 | 23,09 | 21,62 | 22,94 | 3,71% | 2.500,00 |
| 04.03.2026 | 21,78 | 22,28 | 21,56 | 22,12 | 0,45% | 2.800,00 |
| 03.03.2026 | 22,35 | 22,46 | 21,64 | 22,02 | -2,39% | 351,00 |
| 02.03.2026 | 23,20 | 23,33 | 22,40 | 22,56 | -4,61% | 710,00 |
| 27.02.2026 | 23,31 | 23,92 | 23,11 | 23,65 | 1,33% | 2.207,00 |
| 26.02.2026 | 22,70 | 23,44 | 22,70 | 23,34 | 2,41% | 500,00 |
| 25.02.2026 | 23,34 | 23,49 | 22,73 | 22,79 | -2,19% | 1.915,00 |
| 24.02.2026 | 23,04 | 23,56 | 22,83 | 23,30 | 1,17% | 728,00 |
| 23.02.2026 | 23,78 | 23,86 | 22,87 | 23,03 | -3,84% | 1.705,00 |
| 20.02.2026 | 22,48 | 24,37 | 22,43 | 23,95 | 6,44% | 500,00 |
| 19.02.2026 | 22,92 | 23,03 | 22,41 | 22,50 | -1,57% | 1.678,00 |
| 18.02.2026 | 23,83 | 23,90 | 22,72 | 22,86 | -3,95% | 244,00 |
| 17.02.2026 | 23,06 | 23,88 | 23,00 | 23,80 | 2,67% | - |
| 16.02.2026 | 24,32 | 24,54 | 23,06 | 23,18 | -4,73% | 79,00 |
| 13.02.2026 | 23,90 | 24,92 | 23,32 | 24,33 | 1,76% | 166,00 |
| 12.02.2026 | 26,84 | 26,90 | 23,68 | 23,91 | -10,65% | 1.468,00 |
| 11.02.2026 | 27,00 | 28,01 | 24,88 | 26,76 | -4,70% | 3.956,00 |
| 10.02.2026 | 26,70 | 28,19 | 26,70 | 28,08 | 4,93% | 180,00 |
| 09.02.2026 | 26,24 | 27,09 | 25,89 | 26,76 | 2,22% | 1.719,00 |
| 06.02.2026 | 26,07 | 26,19 | 25,53 | 26,18 | 0,69% | 176,00 |
| 05.02.2026 | 26,63 | 26,81 | 25,69 | 26,00 | -2,07% | 500,00 |
| 04.02.2026 | 26,98 | 27,40 | 26,28 | 26,55 | -1,48% | 1.928,00 |
| 03.02.2026 | 26,53 | 27,13 | 26,41 | 26,95 | 2,08% | 806,00 |
| 02.02.2026 | 25,94 | 26,59 | 25,87 | 26,40 | 0,53% | 5.850,00 |
| 30.01.2026 | 26,57 | 26,87 | 26,06 | 26,26 | -1,65% | 854,00 |
| 29.01.2026 | 27,87 | 27,89 | 26,43 | 26,70 | -3,71% | 773,00 |
| 28.01.2026 | 28,47 | 28,51 | 27,63 | 27,73 | -1,91% | 199,00 |
| 27.01.2026 | 28,65 | 28,73 | 28,23 | 28,27 | -1,12% | 730,00 |
| 26.01.2026 | 29,19 | 29,23 | 28,39 | 28,59 | -1,95% | 479,00 |
| 23.01.2026 | 29,28 | 29,65 | 28,77 | 29,16 | -0,38% | - |
| 22.01.2026 | 28,48 | 29,29 | 28,35 | 29,27 | 3,03% | 1.045,00 |
| 21.01.2026 | 28,86 | 29,09 | 27,79 | 28,41 | -1,22% | 135,00 |
| 20.01.2026 | 29,02 | 29,21 | 28,66 | 28,76 | -1,27% | 1.581,00 |
| 19.01.2026 | 30,45 | 30,45 | 29,05 | 29,13 | -5,88% | 203,00 |
| 16.01.2026 | 31,10 | 31,17 | 30,64 | 30,95 | -0,32% | 84,00 |
| 15.01.2026 | 30,63 | 31,27 | 30,24 | 31,05 | 1,44% | 1.133,00 |
| 14.01.2026 | 30,24 | 30,63 | 29,87 | 30,61 | 0,99% | 215,00 |
| 13.01.2026 | 31,90 | 31,93 | 30,17 | 30,31 | -5,01% | 525,00 |
| 12.01.2026 | 33,29 | 33,33 | 31,07 | 31,91 | -4,32% | 255,00 |
| 09.01.2026 | 32,37 | 33,35 | 32,16 | 33,35 | 2,93% | 28,00 |
| 08.01.2026 | 32,57 | 32,63 | 31,28 | 32,40 | -0,77% | - |
| 07.01.2026 | 31,26 | 33,22 | 31,25 | 32,65 | 4,25% | 281,00 |
| 06.01.2026 | 31,29 | 31,37 | 31,07 | 31,32 | 0,29% | 320,00 |
| 05.01.2026 | 31,64 | 31,69 | 30,98 | 31,23 | -1,08% | 692,00 |
| 02.01.2026 | 32,63 | 33,06 | 31,44 | 31,57 | -4,65% | 92,00 |
| 30.12.2025 | 33,33 | 33,38 | 32,82 | 33,11 | -0,60% | 32,00 |
| 29.12.2025 | 32,60 | 33,55 | 32,56 | 33,31 | 2,33% | 460,00 |
| 23.12.2025 | 32,83 | 33,48 | 32,50 | 32,55 | -0,85% | 730,00 |
| 22.12.2025 | 33,09 | 33,38 | 32,59 | 32,83 | -0,85% | 849,00 |
| 19.12.2025 | 32,63 | 33,25 | 32,53 | 33,11 | 1,66% | 200,00 |
| 18.12.2025 | 31,71 | 32,67 | 31,67 | 32,57 | 2,91% | 825,00 |
| 17.12.2025 | 33,45 | 33,51 | 31,63 | 31,65 | -5,27% | 268,00 |
| 16.12.2025 | 32,03 | 33,44 | 31,99 | 33,41 | 3,79% | 293,00 |
| 15.12.2025 | 31,07 | 32,72 | 31,03 | 32,19 | 4,01% | 1.668,00 |
| 12.12.2025 | 28,75 | 32,66 | 28,73 | 30,95 | 7,84% | 6.485,00 |
| 11.12.2025 | 28,67 | 29,02 | 28,54 | 28,70 | -0,49% | - |
| 10.12.2025 | 28,43 | 28,91 | 28,31 | 28,84 | 1,41% | 84,00 |
| 09.12.2025 | 28,23 | 28,59 | 28,13 | 28,44 | 0,96% | 28,00 |
| 08.12.2025 | 28,15 | 28,32 | 27,58 | 28,17 | 0,07% | 326,00 |
| 05.12.2025 | 27,83 | 28,48 | 27,62 | 28,15 | 1,08% | - |