19,650€
2,34%
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,70 | 19,70 | 19,10 | 19,50 | 1,56% | 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% | - |
| 10.12.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 0,00% | 277,00 |
| 09.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 06.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 05.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 04.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 03.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 02.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 29.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 27.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 55,00 |
| 26.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 7,45% | - |
| 25.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 55,00 |
| 22.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,72% | - |
| 21.11.2024 | 16,55 | 16,55 | 16,10 | 16,55 | 0,91% | - |
| 20.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 19.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 18.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.11.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 14.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 13.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 12.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 11.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 08.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 07.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 06.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 05.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 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 |