16,850€
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,85 | 16,95 | 16,75 | 16,80 | -0,30% | - |
| 04.11.2024 | 17,00 | 17,00 | 16,85 | 16,85 | -0,88% | - |
| 01.11.2024 | 16,55 | 17,10 | 16,55 | 17,00 | 2,72% | - |
| 31.10.2024 | 17,00 | 17,15 | 16,45 | 16,55 | -2,65% | - |
| 30.10.2024 | 16,75 | 17,10 | 16,75 | 17,00 | 1,49% | - |
| 29.10.2024 | 16,60 | 17,10 | 16,60 | 16,75 | 0,90% | - |
| 28.10.2024 | 16,90 | 16,95 | 16,55 | 16,60 | -1,78% | - |
| 25.10.2024 | 16,95 | 17,00 | 16,75 | 16,90 | -0,29% | - |
| 24.10.2024 | 16,90 | 17,00 | 16,85 | 16,95 | 0,30% | - |
| 23.10.2024 | 17,20 | 17,20 | 16,75 | 16,90 | -1,74% | - |
| 22.10.2024 | 17,30 | 17,30 | 17,05 | 17,20 | -0,58% | - |
| 21.10.2024 | 17,35 | 17,40 | 17,20 | 17,30 | -0,29% | - |
| 18.10.2024 | 17,40 | 17,40 | 17,25 | 17,35 | -0,29% | - |
| 17.10.2024 | 17,20 | 17,60 | 17,20 | 17,40 | 1,16% | - |
| 16.10.2024 | 17,15 | 17,30 | 17,10 | 17,20 | -0,58% | - |
| 15.10.2024 | 17,15 | 17,40 | 17,00 | 17,30 | 0,58% | - |
| 14.10.2024 | 17,20 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 11.10.2024 | 17,25 | 17,25 | 17,10 | 17,20 | 0,00% | - |
| 10.10.2024 | 17,25 | 17,25 | 17,00 | 17,20 | -0,29% | - |
| 09.10.2024 | 17,20 | 17,35 | 16,95 | 17,25 | 0,29% | - |
| 08.10.2024 | 17,30 | 17,35 | 17,10 | 17,20 | -0,58% | - |
| 07.10.2024 | 17,40 | 17,40 | 16,90 | 17,30 | -0,57% | - |
| 04.10.2024 | 17,25 | 17,55 | 17,25 | 17,40 | 0,87% | - |
| 03.10.2024 | 17,10 | 17,30 | 17,10 | 17,25 | 0,88% | - |
| 02.10.2024 | 17,30 | 17,30 | 17,00 | 17,10 | -1,16% | - |
| 01.10.2024 | 17,30 | 17,40 | 17,05 | 17,30 | 0,00% | - |
| 30.09.2024 | 17,50 | 17,50 | 17,10 | 17,30 | -1,14% | - |
| 27.09.2024 | 17,65 | 17,65 | 17,10 | 17,50 | -0,85% | - |
| 26.09.2024 | 17,55 | 17,80 | 17,20 | 17,65 | 1,44% | - |
| 25.09.2024 | 17,75 | 17,75 | 17,20 | 17,40 | -1,97% | - |
| 24.09.2024 | 18,05 | 18,05 | 17,45 | 17,75 | -1,66% | - |
| 23.09.2024 | 17,95 | 18,15 | 17,85 | 18,05 | 0,84% | - |
| 20.09.2024 | 18,35 | 18,35 | 17,70 | 17,90 | -2,45% | - |
| 19.09.2024 | 18,25 | 18,55 | 17,95 | 18,35 | 0,55% | - |
| 18.09.2024 | 18,25 | 18,40 | 18,20 | 18,25 | 0,00% | - |
| 17.09.2024 | 18,30 | 18,45 | 18,15 | 18,25 | -0,27% | - |
| 16.09.2024 | 18,35 | 18,45 | 18,05 | 18,30 | -0,27% | - |
| 13.09.2024 | 18,65 | 18,65 | 18,25 | 18,35 | -1,61% | - |
| 12.09.2024 | 18,55 | 18,75 | 18,50 | 18,65 | 3,61% | - |
| 11.09.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -1,37% | - |
| 10.09.2024 | 18,00 | 371,00 | 17,85 | 18,25 | 1,39% | - |
| 09.09.2024 | 17,90 | 18,00 | 17,55 | 18,00 | -0,55% | - |
| 06.09.2024 | 17,90 | 18,10 | 17,65 | 18,10 | 1,12% | - |
| 05.09.2024 | 17,65 | 18,00 | 17,65 | 17,90 | 1,42% | - |
| 04.09.2024 | 17,55 | 17,70 | 17,30 | 17,65 | 0,57% | - |
| 03.09.2024 | 17,05 | 17,60 | 17,05 | 17,55 | 2,93% | - |
| 02.09.2024 | 17,05 | 17,20 | 16,80 | 17,05 | 0,00% | 2,00 |
| 30.08.2024 | 17,15 | 17,25 | 17,05 | 17,05 | -0,58% | - |
| 29.08.2024 | 17,15 | 17,15 | 16,95 | 17,15 | 0,00% | - |
| 28.08.2024 | 17,20 | 17,25 | 17,15 | 17,15 | -0,29% | - |
| 27.08.2024 | 17,10 | 17,20 | 17,05 | 17,20 | 0,58% | - |
| 26.08.2024 | 17,10 | 17,25 | 17,05 | 17,10 | 0,00% | - |
| 23.08.2024 | 17,25 | 17,25 | 16,95 | 17,10 | -0,58% | - |
| 22.08.2024 | 17,25 | 17,25 | 17,10 | 17,20 | 0,00% | - |
| 21.08.2024 | 17,25 | 17,25 | 17,15 | 17,20 | -0,29% | - |
| 20.08.2024 | 17,25 | 17,45 | 17,25 | 17,25 | 0,00% | 11,00 |
| 19.08.2024 | 17,30 | 17,45 | 17,25 | 17,25 | -0,29% | - |
| 16.08.2024 | 17,30 | 17,35 | 17,05 | 17,30 | 0,00% | - |
| 15.08.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | - |
| 14.08.2024 | 17,20 | 17,20 | 16,85 | 16,90 | -1,74% | - |
| 13.08.2024 | 17,25 | 17,30 | 17,15 | 17,20 | -0,29% | - |
| 12.08.2024 | 17,40 | 17,40 | 17,20 | 17,25 | -0,86% | - |
| 09.08.2024 | 17,00 | 17,65 | 17,00 | 17,40 | 2,35% | - |
| 08.08.2024 | 17,45 | 17,45 | 16,65 | 17,00 | -2,58% | - |
| 07.08.2024 | 17,90 | 17,90 | 17,30 | 17,45 | 1,45% | - |
| 06.08.2024 | 17,50 | 17,90 | 17,20 | 17,20 | 2,08% | - |
| 05.08.2024 | 16,75 | 17,25 | 16,55 | 16,85 | -0,59% | - |
| 02.08.2024 | 17,90 | 17,90 | 16,95 | 16,95 | -5,31% | - |
| 01.08.2024 | 17,75 | 17,90 | 17,65 | 17,90 | -2,98% | - |
| 31.07.2024 | 17,90 | 18,45 | 17,90 | 18,45 | 3,07% | - |
| 30.07.2024 | 17,80 | 17,95 | 17,65 | 17,90 | 0,56% | - |
| 29.07.2024 | 17,50 | 17,85 | 17,50 | 17,80 | 1,71% | - |
| 26.07.2024 | 17,55 | 17,65 | 17,40 | 17,50 | -0,28% | - |
| 25.07.2024 | 17,55 | 17,80 | 17,45 | 17,55 | 0,00% | - |
| 24.07.2024 | 17,65 | 17,65 | 17,45 | 17,55 | -0,57% | - |
| 23.07.2024 | 17,35 | 17,70 | 17,35 | 17,65 | 1,73% | 2,00 |
| 22.07.2024 | 17,55 | 17,55 | 17,30 | 17,35 | -1,14% | 30,00 |
| 19.07.2024 | 17,60 | 17,60 | 17,50 | 17,55 | -0,28% | - |
| 18.07.2024 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | - |
| 17.07.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 1,69% | 60,00 |
| 16.07.2024 | 17,50 | 17,75 | 17,50 | 17,70 | 1,14% | - |
| 15.07.2024 | 17,45 | 17,50 | 17,40 | 17,50 | 0,29% | - |
| 12.07.2024 | 17,60 | 17,60 | 17,35 | 17,45 | -0,85% | - |
| 11.07.2024 | 17,20 | 17,65 | 17,20 | 17,60 | 2,33% | - |
| 10.07.2024 | 17,30 | 17,35 | 17,20 | 17,20 | -0,58% | - |
| 09.07.2024 | 17,30 | 17,40 | 17,25 | 17,30 | 0,00% | - |
| 08.07.2024 | 17,25 | 17,35 | 16,85 | 17,30 | 0,29% | - |
| 05.07.2024 | 17,15 | 17,40 | 17,15 | 17,25 | 0,58% | - |
| 04.07.2024 | 17,25 | 17,25 | 17,15 | 17,15 | -0,58% | - |
| 03.07.2024 | 17,25 | 17,55 | 17,20 | 17,25 | 0,00% | - |
| 02.07.2024 | 17,55 | 17,55 | 17,25 | 17,25 | -1,71% | - |
| 01.07.2024 | 17,50 | 17,60 | 17,45 | 17,55 | -0,57% | - |
| 28.06.2024 | 17,50 | 17,70 | 17,50 | 17,65 | 0,86% | - |
| 27.06.2024 | 17,20 | 17,60 | 17,20 | 17,50 | 1,74% | - |
| 26.06.2024 | 17,50 | 17,60 | 16,85 | 17,20 | -1,71% | - |
| 25.06.2024 | 17,00 | 17,55 | 17,00 | 17,50 | 2,94% | 100,00 |
| 24.06.2024 | 17,30 | 17,30 | 16,95 | 17,00 | -1,73% | - |
| 21.06.2024 | 17,15 | 17,40 | 17,15 | 17,30 | 0,87% | 20,00 |
| 20.06.2024 | 16,95 | 17,20 | 16,95 | 17,15 | 1,18% | - |
| 19.06.2024 | 17,20 | 17,20 | 16,95 | 16,95 | -1,45% | - |