14,950€
-0,66%
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,90 | 14,95 | 14,90 | 14,95 | -0,66% | - |
| 15.12.2025 | 15,05 | 15,10 | 15,05 | 15,05 | 8,27% | - |
| 11.12.2025 | 14,70 | 14,70 | 13,90 | 13,90 | -6,08% | 35,00 |
| 09.12.2025 | 15,05 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 05.12.2025 | 15,35 | 15,40 | 15,00 | 15,00 | -0,66% | - |
| 03.12.2025 | 15,35 | 15,40 | 15,10 | 15,10 | -2,89% | - |
| 02.12.2025 | 15,40 | 15,70 | 15,40 | 15,55 | -0,32% | - |
| 01.12.2025 | 15,85 | 15,90 | 15,60 | 15,60 | -1,58% | - |
| 28.11.2025 | 15,85 | 16,00 | 15,85 | 15,85 | 0,96% | - |
| 24.11.2025 | 16,00 | 16,05 | 15,70 | 15,70 | -3,38% | - |
| 17.11.2025 | 16,25 | 16,30 | 16,20 | 16,25 | -1,52% | - |
| 14.11.2025 | 16,85 | 16,90 | 16,50 | 16,50 | -2,37% | - |
| 11.11.2025 | 17,00 | 17,30 | 16,90 | 16,90 | -0,88% | - |
| 10.11.2025 | 17,00 | 17,05 | 17,00 | 17,05 | -0,87% | - |
| 07.11.2025 | 17,20 | 17,20 | 17,00 | 17,20 | 0,58% | - |
| 05.11.2025 | 17,40 | 17,45 | 17,10 | 17,10 | -0,87% | 120,00 |
| 04.11.2025 | 17,30 | 17,40 | 17,20 | 17,25 | 0,88% | - |
| 03.11.2025 | 17,10 | 17,50 | 17,10 | 17,10 | -1,16% | - |
| 31.10.2025 | 17,35 | 17,40 | 17,30 | 17,30 | 2,37% | - |
| 30.10.2025 | 16,90 | 17,20 | 16,90 | 16,90 | -2,59% | - |
| 29.10.2025 | 17,45 | 17,45 | 17,35 | 17,35 | -0,86% | - |
| 24.10.2025 | 17,80 | 17,85 | 17,50 | 17,50 | 0,57% | - |
| 21.10.2025 | 17,75 | 17,75 | 17,40 | 17,40 | -1,97% | - |
| 20.10.2025 | 17,70 | 17,80 | 17,65 | 17,75 | 3,80% | - |
| 17.10.2025 | 17,45 | 17,50 | 17,10 | 17,10 | -2,84% | - |
| 14.10.2025 | 17,55 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 13.10.2025 | 17,75 | 17,75 | 17,30 | 17,30 | -2,81% | - |
| 10.10.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -1,39% | - |
| 08.10.2025 | 18,05 | 18,20 | 18,05 | 18,05 | -2,43% | - |
| 06.10.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 03.10.2025 | 18,75 | 18,75 | 18,40 | 18,40 | -0,54% | - |
| 02.10.2025 | 18,10 | 18,55 | 18,10 | 18,50 | 1,65% | - |
| 01.10.2025 | 18,40 | 18,55 | 18,20 | 18,20 | 0,55% | - |
| 30.09.2025 | 18,30 | 18,35 | 18,10 | 18,10 | 1,69% | - |
| 29.09.2025 | 18,15 | 18,25 | 17,80 | 17,80 | -3,00% | - |
| 25.09.2025 | 18,20 | 18,45 | 18,20 | 18,35 | 0,55% | - |
| 24.09.2025 | 18,30 | 18,35 | 18,10 | 18,25 | -1,88% | - |
| 22.09.2025 | 18,95 | 18,95 | 18,60 | 18,60 | -2,36% | - |
| 19.09.2025 | 18,95 | 19,05 | 18,95 | 19,05 | -1,04% | - |
| 17.09.2025 | 19,30 | 19,30 | 19,10 | 19,25 | -0,52% | - |
| 16.09.2025 | 19,35 | 19,40 | 19,20 | 19,35 | 1,31% | - |
| 15.09.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 10.09.2025 | 19,30 | 19,35 | 19,10 | 19,10 | -0,26% | - |
| 09.09.2025 | 19,20 | 19,25 | 19,00 | 19,15 | 1,06% | - |
| 05.09.2025 | 19,00 | 19,05 | 18,95 | 18,95 | -0,26% | - |
| 04.09.2025 | 19,00 | 19,05 | 18,95 | 19,00 | 0,26% | - |
| 03.09.2025 | 18,70 | 18,95 | 18,70 | 18,95 | 0,00% | - |
| 02.09.2025 | 18,90 | 18,95 | 18,70 | 18,95 | -0,52% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,05 | 19,05 | 0,79% | - |
| 29.08.2025 | 19,00 | 19,05 | 18,85 | 18,90 | 1,07% | - |
| 28.08.2025 | 18,90 | 18,95 | 18,70 | 18,70 | -1,58% | - |
| 26.08.2025 | 19,05 | 19,05 | 18,80 | 19,00 | -0,78% | - |
| 25.08.2025 | 18,90 | 19,15 | 18,90 | 19,15 | 0,00% | - |
| 22.08.2025 | 19,05 | 19,15 | 18,95 | 19,15 | 0,52% | - |
| 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 | 18,95 | 18,95 | 18,85 | 18,85 | 0,00% | - |
| 18.08.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 1,34% | - |
| 15.08.2025 | 18,60 | 18,65 | 18,60 | 18,60 | -1,06% | - |
| 14.08.2025 | 18,80 | 18,85 | 18,75 | 18,80 | 0,80% | - |
| 13.08.2025 | 18,65 | 18,75 | 18,65 | 18,65 | -2,10% | - |
| 12.08.2025 | 19,05 | 19,05 | 19,00 | 19,05 | 1,60% | - |
| 11.08.2025 | 18,80 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 08.08.2025 | 18,80 | 18,85 | 18,75 | 18,85 | 0,00% | - |
| 07.08.2025 | 18,40 | 18,85 | 18,40 | 18,85 | 1,07% | - |
| 06.08.2025 | 18,70 | 18,75 | 18,65 | 18,65 | -0,53% | - |
| 05.08.2025 | 18,80 | 18,85 | 18,75 | 18,75 | 0,54% | - |
| 04.08.2025 | 18,45 | 18,65 | 18,45 | 18,65 | 0,00% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,55 | 18,65 | -6,98% | - |
| 31.07.2025 | 20,35 | 20,40 | 19,80 | 20,05 | -0,99% | 500,00 |
| 29.07.2025 | 20,25 | 20,25 | 20,20 | 20,25 | 1,00% | - |
| 28.07.2025 | 20,00 | 20,05 | 20,00 | 20,05 | -0,50% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,05 | 20,15 | 0,00% | - |
| 24.07.2025 | 20,15 | 20,20 | 20,05 | 20,15 | 0,50% | - |
| 23.07.2025 | 20,00 | 20,20 | 20,00 | 20,05 | 1,01% | - |
| 22.07.2025 | 19,80 | 20,00 | 19,80 | 19,85 | -1,98% | - |
| 21.07.2025 | 20,25 | 20,35 | 20,25 | 20,25 | 0,00% | - |
| 17.07.2025 | 20,20 | 20,25 | 20,20 | 20,25 | -0,49% | - |
| 16.07.2025 | 20,20 | 20,35 | 20,20 | 20,35 | 2,01% | - |
| 15.07.2025 | 20,00 | 20,00 | 19,85 | 19,95 | -0,50% | - |
| 14.07.2025 | 20,15 | 20,15 | 20,00 | 20,05 | 1,26% | - |
| 11.07.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 10.07.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,25% | - |
| 09.07.2025 | 19,80 | 20,00 | 19,80 | 19,95 | 0,76% | - |
| 08.07.2025 | 19,85 | 19,85 | 19,70 | 19,80 | 1,28% | - |
| 07.07.2025 | 19,75 | 19,80 | 19,55 | 19,55 | -2,25% | - |
| 04.07.2025 | 19,95 | 20,00 | 19,90 | 20,00 | 1,52% | - |
| 03.07.2025 | 19,30 | 19,80 | 19,30 | 19,70 | -0,76% | - |
| 02.07.2025 | 19,95 | 19,95 | 19,85 | 19,85 | -1,49% | - |
| 01.07.2025 | 20,15 | 20,20 | 20,05 | 20,15 | -2,18% | - |
| 30.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 3,78% | - |
| 27.06.2025 | 19,50 | 19,85 | 19,50 | 19,85 | -1,00% | - |
| 26.06.2025 | 20,05 | 20,15 | 20,00 | 20,05 | 1,01% | - |
| 25.06.2025 | 19,60 | 20,00 | 19,60 | 19,85 | -1,73% | - |
| 24.06.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 1,76% | - |
| 23.06.2025 | 19,40 | 19,85 | 19,40 | 19,85 | 0,00% | - |
| 20.06.2025 | 20,05 | 20,15 | 19,85 | 19,85 | -2,46% | - |
| 19.06.2025 | 20,40 | 20,40 | 20,35 | 20,35 | -0,25% | - |
| 18.06.2025 | 20,40 | 20,40 | 20,35 | 20,40 | 1,75% | - |
| 17.06.2025 | 20,20 | 20,20 | 20,00 | 20,05 | 1,26% | - |