19,250€
-0,52%
Echtzeit-Aktienkurs Mixi Inc.
Bid:
Ask:
Aktienkurse zur Mixi Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 19,25 | 19,40 | 18,95 | 19,25 | -0,52% | - |
| 09.05.2025 | 18,95 | 19,50 | 18,95 | 19,35 | 1,31% | - |
| 08.05.2025 | 18,90 | 19,25 | 18,75 | 19,10 | 0,00% | - |
| 07.05.2025 | 18,95 | 19,15 | 18,90 | 19,10 | 1,33% | - |
| 06.05.2025 | 18,65 | 19,10 | 18,65 | 18,85 | 0,27% | - |
| 05.05.2025 | 18,90 | 18,95 | 18,65 | 18,80 | -0,53% | - |
| 02.05.2025 | 19,60 | 19,60 | 18,70 | 18,90 | -3,82% | - |
| 30.04.2025 | 19,45 | 19,75 | 19,25 | 19,65 | 1,81% | - |
| 29.04.2025 | 19,50 | 19,50 | 19,10 | 19,30 | -0,52% | - |
| 28.04.2025 | 19,25 | 19,55 | 19,00 | 19,40 | -0,51% | - |
| 25.04.2025 | 19,25 | 19,50 | 19,05 | 19,50 | 1,56% | - |
| 24.04.2025 | 19,40 | 19,45 | 19,05 | 19,20 | -1,03% | - |
| 23.04.2025 | 19,45 | 19,70 | 19,25 | 19,40 | 0,00% | - |
| 22.04.2025 | 19,35 | 19,60 | 19,20 | 19,40 | 0,26% | - |
| 17.04.2025 | 19,00 | 19,55 | 19,00 | 19,35 | 1,84% | - |
| 16.04.2025 | 19,35 | 19,35 | 18,80 | 19,00 | -2,06% | - |
| 15.04.2025 | 19,25 | 19,50 | 19,05 | 19,40 | 0,26% | - |
| 14.04.2025 | 19,05 | 19,45 | 18,90 | 19,35 | 1,84% | - |
| 11.04.2025 | 19,20 | 19,20 | 18,60 | 19,00 | -1,04% | - |
| 10.04.2025 | 19,55 | 19,75 | 19,05 | 19,20 | -1,03% | - |
| 09.04.2025 | 19,20 | 19,60 | 18,25 | 19,40 | 0,78% | - |
| 08.04.2025 | 18,85 | 19,55 | 18,80 | 19,25 | 4,90% | - |
| 07.04.2025 | 18,45 | 18,70 | 18,10 | 18,35 | -2,65% | - |
| 04.04.2025 | 19,50 | 19,50 | 18,80 | 18,85 | -3,33% | - |
| 03.04.2025 | 20,00 | 20,00 | 19,40 | 19,50 | -3,23% | - |
| 02.04.2025 | 20,20 | 20,20 | 19,85 | 20,15 | -0,49% | - |
| 01.04.2025 | 20,70 | 20,70 | 19,85 | 20,25 | -0,25% | - |
| 31.03.2025 | 20,80 | 20,80 | 20,20 | 20,30 | -2,40% | - |
| 28.03.2025 | 20,90 | 21,10 | 20,60 | 20,80 | -1,42% | - |
| 27.03.2025 | 21,00 | 21,90 | 21,00 | 21,10 | 0,96% | - |
| 26.03.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -1,88% | - |
| 25.03.2025 | 20,90 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 24.03.2025 | 21,00 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 21.03.2025 | 21,10 | 21,10 | 20,10 | 21,00 | 0,48% | - |
| 20.03.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,42% | - |
| 19.03.2025 | 20,90 | 21,30 | 20,70 | 21,20 | 1,44% | - |
| 18.03.2025 | 20,60 | 21,00 | 20,60 | 20,90 | 1,95% | - |
| 17.03.2025 | 20,80 | 20,80 | 20,30 | 20,50 | -1,44% | - |
| 14.03.2025 | 21,40 | 21,40 | 20,50 | 20,80 | -1,89% | - |
| 13.03.2025 | 21,20 | 21,50 | 20,90 | 21,20 | -0,47% | - |
| 12.03.2025 | 21,10 | 21,40 | 21,10 | 21,30 | 1,91% | - |
| 11.03.2025 | 21,50 | 21,50 | 20,60 | 20,90 | -2,79% | - |
| 10.03.2025 | 21,90 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 07.03.2025 | 22,40 | 22,40 | 21,60 | 21,90 | -2,23% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,00 | 22,40 | -1,32% | - |
| 05.03.2025 | 23,10 | 23,10 | 22,30 | 22,70 | -0,87% | 50,00 |
| 04.03.2025 | 23,10 | 23,50 | 22,80 | 22,90 | 1,78% | - |
| 03.03.2025 | 22,50 | 23,30 | 21,00 | 22,50 | -0,88% | - |
| 28.02.2025 | 22,70 | 22,70 | 21,30 | 22,70 | 0,00% | - |
| 27.02.2025 | 22,50 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 26.02.2025 | 22,30 | 22,70 | 22,30 | 22,50 | -1,75% | - |
| 25.02.2025 | 23,30 | 23,60 | 22,80 | 22,90 | -1,29% | 90,00 |
| 24.02.2025 | 23,30 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 21.02.2025 | 22,50 | 23,50 | 22,50 | 23,30 | 4,48% | - |
| 20.02.2025 | 23,40 | 23,40 | 22,30 | 22,30 | -3,88% | - |
| 19.02.2025 | 23,40 | 23,40 | 22,90 | 23,20 | -0,85% | 90,00 |
| 18.02.2025 | 23,10 | 23,50 | 22,90 | 23,40 | 1,30% | 200,00 |
| 17.02.2025 | 23,70 | 23,70 | 22,70 | 23,10 | -2,53% | 35,00 |
| 14.02.2025 | 23,40 | 23,90 | 23,40 | 23,70 | 1,28% | 50,00 |
| 13.02.2025 | 22,40 | 24,10 | 21,70 | 23,40 | 4,46% | 176,00 |
| 12.02.2025 | 21,30 | 25,30 | 21,30 | 22,40 | 4,67% | - |
| 11.02.2025 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 10.02.2025 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 07.02.2025 | 20,90 | 21,00 | 20,50 | 20,90 | 0,00% | - |
| 06.02.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 05.02.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,23% | - |
| 04.02.2025 | 20,15 | 20,35 | 20,10 | 20,35 | 0,00% | - |
| 03.02.2025 | 19,90 | 20,35 | 19,90 | 20,35 | 2,26% | 2,00 |
| 31.01.2025 | 20,15 | 20,15 | 19,85 | 19,90 | -1,24% | - |
| 30.01.2025 | 19,75 | 20,30 | 19,75 | 20,15 | 2,28% | - |
| 29.01.2025 | 19,75 | 19,80 | 19,45 | 19,70 | -1,01% | - |
| 28.01.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 3,38% | - |
| 27.01.2025 | 19,05 | 19,50 | 19,05 | 19,25 | 0,79% | - |
| 24.01.2025 | 18,95 | 19,25 | 18,95 | 19,10 | 0,79% | - |
| 23.01.2025 | 18,10 | 18,95 | 18,10 | 18,95 | 4,12% | - |
| 22.01.2025 | 17,90 | 18,35 | 17,90 | 18,20 | 1,11% | - |
| 21.01.2025 | 17,80 | 18,05 | 17,80 | 18,00 | 1,12% | - |
| 20.01.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -3,00% | - |
| 17.01.2025 | 18,40 | 18,40 | 18,05 | 18,35 | 0,55% | - |
| 16.01.2025 | 18,20 | 18,45 | 18,20 | 18,25 | 0,55% | - |
| 15.01.2025 | 17,60 | 18,30 | 17,60 | 18,15 | 3,12% | - |
| 14.01.2025 | 18,15 | 18,25 | 17,50 | 17,60 | -3,03% | - |
| 13.01.2025 | 18,00 | 18,20 | 17,95 | 18,15 | 0,83% | - |
| 10.01.2025 | 17,60 | 18,05 | 17,60 | 18,00 | -0,28% | - |
| 09.01.2025 | 18,10 | 18,10 | 17,85 | 18,05 | -0,28% | - |
| 08.01.2025 | 18,35 | 18,35 | 17,95 | 18,10 | -0,82% | - |
| 07.01.2025 | 18,30 | 18,40 | 18,05 | 18,25 | -0,82% | 2,00 |
| 06.01.2025 | 18,80 | 18,80 | 18,25 | 18,40 | -2,39% | - |
| 03.01.2025 | 18,85 | 18,90 | 18,60 | 18,85 | 0,00% | - |
| 02.01.2025 | 18,40 | 18,95 | 18,40 | 18,85 | 2,45% | - |
| 30.12.2024 | 18,70 | 18,70 | 18,35 | 18,40 | -1,08% | - |
| 27.12.2024 | 18,85 | 18,85 | 18,50 | 18,60 | -1,33% | - |
| 23.12.2024 | 18,80 | 18,90 | 18,60 | 18,85 | 0,27% | - |
| 20.12.2024 | 19,75 | 19,75 | 18,55 | 18,80 | -4,81% | - |
| 19.12.2024 | 19,80 | 20,05 | 19,50 | 19,75 | -0,25% | - |
| 18.12.2024 | 20,50 | 20,50 | 19,55 | 19,80 | -3,41% | - |
| 17.12.2024 | 19,55 | 20,90 | 19,55 | 20,50 | 4,86% | - |
| 16.12.2024 | 18,15 | 20,50 | 18,15 | 19,55 | 7,71% | - |
| 13.12.2024 | 17,50 | 18,35 | 17,50 | 18,15 | 3,71% | - |
| 12.12.2024 | 17,50 | 18,05 | 17,40 | 17,50 | 0,00% | - |