16,850€
2,74%
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 01.11.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 1,88% | - |
| 31.10.2024 | 16,70 | 16,70 | 16,00 | 16,00 | -3,03% | - |
| 30.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 28.10.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 25.10.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 188,00 |
| 24.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 22.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 21.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 18.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 17.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 08.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 07.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 04.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 03.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 02.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 01.10.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 1,82% | - |
| 30.09.2024 | 16,90 | 16,90 | 16,50 | 16,50 | -1,20% | - |
| 27.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 26.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 25.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 24.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 23.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 20.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 18.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 17.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 16.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 13.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 12.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 11.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 10.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 09.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 06.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 04.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 03.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 02.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 29.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 20,00 |
| 26.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 23.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 20.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 19.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 16.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 15.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 14.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 13.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 12.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 08.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 07.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 06.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 05.08.2024 | 16,30 | 17,10 | 16,30 | 17,10 | -0,58% | 150,00 |
| 02.08.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | 150,00 |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 31.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 30.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 26.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 25.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 24.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 22.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 19.07.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 18.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 17.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 15.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 12.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 11.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 08.07.2024 | 16,80 | 16,80 | 16,00 | 16,00 | -4,76% | 84,00 |
| 05.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 04.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 03.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | - |
| 02.07.2024 | 16,80 | 17,80 | 16,80 | 17,80 | 4,71% | 170,00 |
| 01.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 28.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 27.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 26.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 25.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 24.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 21.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 20.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 18.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |