30,940€
8,79%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,56 | 31,64 | 28,56 | 31,64 | 11,25% | 1,00 |
| 11.12.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,84% | - |
| 10.12.2025 | 28,24 | 28,68 | 28,24 | 28,68 | 0,21% | 10,00 |
| 09.12.2025 | 28,06 | 28,62 | 28,06 | 28,62 | 1,71% | 44,00 |
| 08.12.2025 | 28,32 | 28,32 | 28,06 | 28,14 | 1,74% | 105,00 |
| 05.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 1,10% | 40,00 |
| 04.12.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -0,36% | - |
| 03.12.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -1,51% | - |
| 02.12.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -1,20% | - |
| 01.12.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,21% | - |
| 28.11.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 1,73% | - |
| 27.11.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,93% | - |
| 26.11.2025 | 27,72 | 27,94 | 27,72 | 27,94 | 3,10% | 1,00 |
| 25.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | - |
| 24.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,15% | - |
| 21.11.2025 | 26,56 | 26,66 | 26,56 | 26,66 | -1,70% | 69,00 |
| 20.11.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,73% | - |
| 19.11.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,33% | - |
| 18.11.2025 | 26,32 | 27,02 | 26,32 | 27,02 | -3,15% | 10,00 |
| 17.11.2025 | 27,96 | 27,96 | 27,90 | 27,90 | -1,97% | 5,00 |
| 14.11.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -2,00% | - |
| 13.11.2025 | 29,14 | 29,14 | 29,04 | 29,04 | -3,01% | 1,00 |
| 12.11.2025 | 29,86 | 29,94 | 29,86 | 29,94 | 2,04% | 10,00 |
| 11.11.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,76% | - |
| 10.11.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,46% | - |
| 07.11.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,76% | - |
| 06.11.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -3,28% | - |
| 05.11.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,64% | 1,00 |
| 04.11.2025 | 30,32 | 30,40 | 30,32 | 30,40 | -2,50% | 6,00 |
| 03.11.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 31.10.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,71% | 10,00 |
| 30.10.2025 | 31,32 | 31,32 | 30,96 | 30,96 | -3,49% | 10,00 |
| 29.10.2025 | 32,18 | 32,18 | 32,08 | 32,08 | -3,72% | 5,00 |
| 28.10.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,12% | - |
| 27.10.2025 | 33,96 | 33,96 | 33,36 | 33,36 | -0,24% | 38,00 |
| 24.10.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,84% | - |
| 23.10.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 10,61% | 20,00 |
| 22.10.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,20% | - |
| 21.10.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,53% | - |
| 20.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,60% | - |
| 17.10.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -1,83% | - |
| 16.10.2025 | 30,12 | 30,58 | 30,10 | 30,58 | 0,13% | 35,00 |
| 15.10.2025 | 30,20 | 30,54 | 30,20 | 30,54 | 1,53% | 34,00 |
| 14.10.2025 | 30,42 | 30,42 | 30,08 | 30,08 | -1,44% | 8,00 |
| 13.10.2025 | 30,80 | 30,82 | 30,52 | 30,52 | -5,39% | 33,00 |
| 10.10.2025 | 31,58 | 32,26 | 31,58 | 32,26 | -0,43% | 50,00 |
| 09.10.2025 | 31,90 | 32,40 | 31,90 | 32,40 | 2,60% | 20,00 |
| 08.10.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,06% | - |
| 07.10.2025 | 31,76 | 31,88 | 31,60 | 31,60 | -1,56% | 31,00 |
| 06.10.2025 | 32,30 | 32,30 | 32,10 | 32,10 | 2,43% | 27,00 |
| 03.10.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,00% | - |
| 02.10.2025 | 30,94 | 31,76 | 30,94 | 31,34 | 2,28% | 10,00 |
| 01.10.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -0,45% | - |
| 30.09.2025 | 30,92 | 30,92 | 30,78 | 30,78 | -0,90% | 16,00 |
| 29.09.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,38% | - |
| 26.09.2025 | 30,98 | 31,26 | 30,98 | 31,18 | 0,00% | 15,00 |
| 25.09.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,02% | - |
| 24.09.2025 | 32,88 | 32,88 | 31,50 | 31,50 | -3,20% | 7,00 |
| 23.09.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -2,57% | - |
| 22.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,30% | - |
| 19.09.2025 | 34,60 | 34,60 | 33,84 | 33,84 | -1,97% | 497,00 |
| 18.09.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -0,63% | - |
| 17.09.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,63% | - |
| 16.09.2025 | 34,68 | 34,96 | 34,68 | 34,96 | -0,74% | 3,00 |
| 15.09.2025 | 34,68 | 35,22 | 34,68 | 35,22 | 1,50% | - |
| 12.09.2025 | 34,96 | 34,96 | 34,70 | 34,70 | -1,48% | 130,00 |
| 11.09.2025 | 35,47 | 35,77 | 35,14 | 35,22 | -1,23% | - |
| 10.09.2025 | 34,80 | 35,66 | 34,80 | 35,66 | 1,42% | 15,00 |
| 09.09.2025 | 35,13 | 35,55 | 34,47 | 35,16 | -0,31% | - |
| 08.09.2025 | 37,10 | 37,24 | 34,93 | 35,27 | -2,73% | 2,00 |
| 05.09.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 2,03% | - |
| 04.09.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -0,56% | - |
| 03.09.2025 | 35,08 | 36,22 | 35,08 | 35,74 | -1,60% | 14,00 |
| 02.09.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,82% | - |
| 01.09.2025 | 36,10 | 36,62 | 36,10 | 36,62 | 0,16% | 13,00 |
| 29.08.2025 | 36,08 | 36,56 | 36,08 | 36,56 | 0,16% | 1,00 |
| 28.08.2025 | 35,46 | 36,50 | 35,46 | 36,50 | 1,67% | 15,00 |
| 27.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -1,86% | - |
| 26.08.2025 | 36,44 | 36,58 | 36,44 | 36,58 | 0,49% | 7,00 |
| 25.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,73% | - |
| 22.08.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -0,17% | - |
| 21.08.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -1,43% | - |
| 20.08.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 1,91% | - |
| 19.08.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 0,73% | - |
| 18.08.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,39% | - |
| 15.08.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,57% | - |
| 14.08.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -1,78% | - |
| 13.08.2025 | 35,64 | 36,00 | 35,64 | 36,00 | 2,86% | 25,00 |
| 12.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,74% | - |
| 11.08.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,22% | - |
| 08.08.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -0,44% | - |
| 07.08.2025 | 36,36 | 36,60 | 36,36 | 36,60 | -1,72% | 500,00 |
| 06.08.2025 | 37,28 | 37,28 | 37,24 | 37,24 | 0,76% | - |
| 05.08.2025 | 36,74 | 36,96 | 36,74 | 36,96 | 2,72% | 5,00 |
| 04.08.2025 | 36,08 | 36,08 | 35,98 | 35,98 | -2,23% | - |
| 01.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 31.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,51% | - |
| 30.07.2025 | 36,94 | 37,16 | 36,94 | 37,16 | -2,98% | 6,00 |
| 29.07.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,21% | - |
| 28.07.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 0,05% | - |