38,260€
2,52%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 37,19 | 38,54 | 37,05 | 38,26 | 2,52% | 63,00 |
| 29.10.2026 | 37,05 | 37,77 | 36,49 | 37,32 | 0,70% | 414,00 |
| 28.10.2026 | 36,09 | 37,34 | 35,77 | 37,06 | 2,60% | - |
| 27.10.2026 | 35,06 | 36,16 | 34,96 | 36,12 | 3,11% | - |
| 26.10.2026 | 35,67 | 35,69 | 34,57 | 35,03 | -2,21% | - |
| 23.10.2026 | 35,97 | 36,63 | 35,22 | 35,82 | -0,50% | - |
| 22.10.2026 | 34,79 | 36,14 | 34,01 | 36,00 | 2,56% | 5.860,00 |
| 21.10.2026 | 36,72 | 36,75 | 34,30 | 35,10 | -4,28% | 3.381,00 |
| 20.10.2026 | 36,56 | 37,28 | 35,72 | 36,67 | 0,11% | 406,00 |
| 19.10.2026 | 37,34 | 37,57 | 36,55 | 36,63 | -1,35% | 4.040,00 |
| 16.10.2026 | 36,67 | 37,88 | 36,43 | 37,13 | 1,56% | 369,00 |
| 15.10.2026 | 36,52 | 36,57 | 36,52 | 36,56 | 1,61% | - |
| 14.10.2026 | 35,82 | 36,98 | 35,74 | 35,98 | 0,36% | 2.641,00 |
| 13.10.2026 | 36,11 | 36,55 | 35,65 | 35,85 | -0,69% | 28,00 |
| 12.10.2026 | 36,32 | 36,50 | 35,55 | 36,10 | -0,50% | 5.180,00 |
| 09.10.2026 | 35,48 | 36,30 | 35,38 | 36,28 | 2,83% | 195,00 |
| 08.10.2026 | 35,37 | 35,56 | 34,61 | 35,28 | -0,56% | 1.057,00 |
| 07.10.2026 | 35,57 | 35,79 | 34,73 | 35,48 | -0,34% | 81,00 |
| 06.10.2026 | 35,30 | 36,42 | 35,24 | 35,60 | 0,71% | 442,00 |
| 05.10.2026 | 34,94 | 35,72 | 34,86 | 35,35 | 0,63% | 84,00 |
| 02.10.2026 | 34,26 | 35,57 | 34,20 | 35,13 | 2,72% | - |
| 01.10.2026 | 34,24 | 34,63 | 33,60 | 34,20 | 0,18% | 756,00 |
| 30.09.2026 | 34,04 | 35,18 | 33,92 | 34,14 | 0,56% | 1.813,00 |
| 29.09.2026 | 33,92 | 34,34 | 33,60 | 33,95 | -0,32% | 5.613,00 |
| 28.09.2026 | 33,84 | 34,42 | 33,61 | 34,06 | 0,00% | 480,00 |
| 25.09.2026 | 32,84 | 34,06 | 32,75 | 34,06 | 3,78% | 490,00 |
| 24.09.2026 | 33,30 | 33,93 | 32,60 | 32,82 | -1,88% | 240,00 |
| 23.09.2026 | 33,34 | 34,59 | 32,97 | 33,45 | 0,27% | 4.020,00 |
| 22.09.2026 | 34,08 | 34,99 | 33,09 | 33,36 | -2,17% | 3.064,00 |
| 21.09.2026 | 33,07 | 35,05 | 33,05 | 34,10 | 3,84% | 6.015,00 |
| 18.09.2026 | 34,08 | 34,26 | 32,74 | 32,84 | -3,53% | 3.600,00 |
| 17.09.2026 | 33,45 | 34,10 | 33,13 | 34,04 | 2,35% | - |
| 16.09.2026 | 32,71 | 33,59 | 32,67 | 33,26 | 2,02% | - |
| 15.09.2026 | 33,09 | 33,11 | 32,27 | 32,60 | -1,60% | 243,00 |
| 14.09.2026 | 32,75 | 33,62 | 32,69 | 33,13 | 0,76% | 13,00 |
| 11.09.2026 | 33,19 | 33,47 | 32,86 | 32,88 | -0,57% | - |
| 10.09.2026 | 34,06 | 34,50 | 33,04 | 33,07 | -2,45% | 498,00 |
| 09.09.2026 | 34,03 | 34,04 | 33,53 | 33,90 | -0,29% | - |
| 08.09.2026 | 34,41 | 34,90 | 34,00 | 34,00 | -1,28% | 3.680,00 |
| 07.09.2026 | 35,23 | 35,45 | 34,10 | 34,44 | -2,55% | 1.159,00 |
| 04.09.2026 | 35,42 | 35,71 | 34,30 | 35,34 | -0,65% | 1.276,00 |
| 03.09.2026 | 33,65 | 35,89 | 33,61 | 35,57 | 5,67% | 3.220,00 |
| 02.09.2026 | 32,87 | 34,14 | 32,78 | 33,66 | 2,50% | 330,00 |
| 01.09.2026 | 33,57 | 33,81 | 32,80 | 32,84 | -1,91% | 3.731,00 |
| 31.08.2026 | 33,13 | 34,30 | 33,09 | 33,48 | 0,97% | 124,00 |
| 28.08.2026 | 32,95 | 34,06 | 32,93 | 33,16 | 0,73% | - |
| 27.08.2026 | 32,99 | 33,40 | 32,68 | 32,92 | 0,24% | 3.670,00 |
| 26.08.2026 | 33,18 | 33,24 | 32,18 | 32,84 | -0,99% | 972,00 |
| 25.08.2026 | 32,89 | 33,59 | 32,53 | 33,17 | 1,07% | 340,00 |
| 24.08.2026 | 33,95 | 34,18 | 32,65 | 32,82 | -3,41% | 2.515,00 |
| 21.08.2026 | 34,21 | 34,66 | 33,73 | 33,98 | -0,44% | 514,00 |
| 20.08.2026 | 34,62 | 34,64 | 33,99 | 34,13 | -4,72% | - |
| 19.08.2026 | 36,77 | 36,89 | 35,30 | 35,82 | 40,25% | 375,00 |
| 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 |