14,950€
2,40%
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,95 | 14,95 | 14,90 | 14,90 | 2,05% | - |
| 15.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 12.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 11.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 1.619,00 |
| 10.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 09.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 08.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 05.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 04.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 03.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 02.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 01.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 28.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 27.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 26.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 25.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 24.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 20.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 19.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 18.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 17.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 14.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 13.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 12.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 11.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 10.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 07.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 06.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 05.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 04.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 03.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 31.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 30.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 29.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 28.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.10.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 24.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 23.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 1.200,00 |
| 21.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 20.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 17.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 16.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 15.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 14.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 13.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 10.10.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -2,49% | - |
| 09.10.2025 | 18,00 | 18,05 | 17,95 | 18,05 | 0,00% | - |
| 08.10.2025 | 18,05 | 18,05 | 17,95 | 18,05 | -0,82% | - |
| 07.10.2025 | 18,25 | 18,30 | 18,20 | 18,20 | -1,62% | - |
| 06.10.2025 | 18,45 | 18,55 | 18,40 | 18,50 | 0,00% | - |
| 02.10.2025 | 18,45 | 18,55 | 18,45 | 18,50 | -0,27% | - |
| 01.10.2025 | 18,35 | 18,55 | 18,35 | 18,55 | 1,09% | - |
| 30.09.2025 | 18,35 | 18,35 | 18,10 | 18,35 | 0,82% | - |
| 29.09.2025 | 18,15 | 18,25 | 18,15 | 18,20 | 0,00% | - |
| 25.09.2025 | 18,20 | 18,45 | 18,20 | 18,20 | 0,55% | - |
| 24.09.2025 | 18,25 | 18,35 | 18,10 | 18,10 | -4,49% | - |
| 22.09.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,52% | - |
| 19.09.2025 | 19,00 | 19,05 | 18,80 | 19,05 | -1,04% | - |
| 18.09.2025 | 19,25 | 19,25 | 19,20 | 19,25 | -0,26% | - |
| 17.09.2025 | 19,10 | 19,35 | 19,10 | 19,30 | 0,52% | - |
| 16.09.2025 | 19,20 | 19,35 | 19,15 | 19,20 | -0,26% | - |
| 15.09.2025 | 19,25 | 19,30 | 19,10 | 19,25 | 0,79% | - |
| 12.09.2025 | 19,25 | 19,25 | 19,10 | 19,10 | 0,00% | - |
| 11.09.2025 | 19,10 | 19,25 | 19,10 | 19,10 | -1,29% | - |
| 10.09.2025 | 19,35 | 19,35 | 19,10 | 19,35 | 0,78% | - |
| 09.09.2025 | 19,20 | 19,25 | 19,00 | 19,20 | 0,26% | - |
| 08.09.2025 | 19,10 | 19,15 | 19,05 | 19,15 | 1,06% | - |
| 05.09.2025 | 19,00 | 19,05 | 18,95 | 18,95 | -0,26% | - |
| 04.09.2025 | 19,00 | 19,00 | 18,95 | 19,00 | 0,26% | - |
| 03.09.2025 | 18,85 | 18,95 | 18,70 | 18,95 | 1,34% | - |
| 02.09.2025 | 18,90 | 18,95 | 18,70 | 18,70 | -1,84% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,05 | 19,05 | 0,53% | - |
| 29.08.2025 | 19,00 | 19,05 | 18,90 | 18,95 | 0,26% | - |
| 28.08.2025 | 18,85 | 18,95 | 18,70 | 18,90 | -0,26% | - |
| 27.08.2025 | 18,90 | 18,95 | 18,90 | 18,95 | -0,52% | - |
| 26.08.2025 | 19,05 | 19,05 | 18,80 | 19,05 | 0,79% | - |
| 25.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 22.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 21.08.2025 | 19,10 | 19,10 | 19,05 | 19,05 | 0,53% | - |
| 20.08.2025 | 18,85 | 18,95 | 18,85 | 18,95 | 0,53% | - |
| 19.08.2025 | 18,85 | 18,95 | 18,85 | 18,85 | 0,00% | - |
| 18.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,62% | - |
| 15.08.2025 | 18,60 | 18,65 | 18,55 | 18,55 | -1,07% | - |
| 14.08.2025 | 18,80 | 18,85 | 18,75 | 18,75 | 0,27% | - |
| 13.08.2025 | 18,75 | 18,75 | 18,65 | 18,70 | -1,58% | - |
| 12.08.2025 | 19,05 | 19,05 | 19,00 | 19,00 | 0,80% | - |
| 11.08.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 0,00% | - |
| 08.08.2025 | 18,85 | 18,85 | 18,80 | 18,85 | 0,27% | - |
| 07.08.2025 | 18,75 | 18,85 | 18,75 | 18,80 | 0,80% | - |
| 06.08.2025 | 18,70 | 18,75 | 18,65 | 18,65 | -0,53% | - |
| 05.08.2025 | 18,80 | 18,85 | 18,75 | 18,75 | 0,81% | - |
| 04.08.2025 | 18,55 | 18,65 | 18,50 | 18,60 | 2,20% | - |
| 01.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -8,08% | - |
| 31.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 30.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 29.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 28.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 25.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |