19,500€
2,63%
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 08.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 07.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 06.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 05.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 02.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 30.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 28.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 25.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 24.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 22.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 17.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 16.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 15.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 14.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 11.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 10.04.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 6,11% | - |
| 09.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 08.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 07.04.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -3,24% | - |
| 04.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 03.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 02.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 01.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 31.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 28.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 7,00 |
| 21.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 17.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 14.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 13.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 07.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 06.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 05.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 04.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 28.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 27.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 26.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 25.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 24.02.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 5,31% | 349,00 |
| 21.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 19.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 17.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.02.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 4,55% | - |
| 12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 11.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 07.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 06.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 04.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 03.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 31.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 30.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 29.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 28.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 27.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 24.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 23.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 22.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 21.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 20.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 17.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 16.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 15.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 14.01.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -2,84% | - |
| 13.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 10.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 08.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 07.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 06.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 03.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 02.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 30.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 27.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 23.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 20.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | 520,00 |
| 19.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 10,00 |
| 18.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -5,88% | - |
| 17.12.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 7,37% | 100,00 |
| 16.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 6,74% | - |
| 13.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 12.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 11.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |