37,900€
-2,82%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 40,20 | 40,41 | 37,61 | 38,07 | -2,38% | - |
| 16.07.2025 | 38,84 | 39,00 | 38,84 | 39,00 | -0,31% | 3,00 |
| 15.07.2025 | 39,12 | 39,12 | 39,12 | 39,12 | 0,31% | - |
| 14.07.2025 | 38,76 | 39,00 | 38,76 | 39,00 | -1,17% | 3,00 |
| 11.07.2025 | 39,68 | 39,68 | 39,46 | 39,46 | -1,40% | 14,00 |
| 10.07.2025 | 39,16 | 40,02 | 39,16 | 40,02 | 2,46% | 10,00 |
| 09.07.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,61% | - |
| 08.07.2025 | 39,54 | 39,54 | 39,26 | 39,30 | -3,06% | 2,00 |
| 07.07.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 0,50% | - |
| 04.07.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 1,97% | - |
| 03.07.2025 | 39,64 | 39,66 | 39,56 | 39,56 | -1,15% | - |
| 02.07.2025 | 39,60 | 40,16 | 39,60 | 40,02 | 1,63% | 10,00 |
| 01.07.2025 | 39,52 | 39,52 | 39,38 | 39,38 | -1,30% | 1,00 |
| 30.06.2025 | 41,20 | 41,20 | 39,90 | 39,90 | 1,58% | 11,00 |
| 27.06.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -1,60% | - |
| 26.06.2025 | 39,46 | 39,92 | 39,46 | 39,92 | 1,32% | 10,00 |
| 25.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,05% | - |
| 24.06.2025 | 39,42 | 39,42 | 39,42 | 39,42 | 0,00% | - |
| 23.06.2025 | 40,52 | 40,52 | 39,42 | 39,42 | -3,52% | 1,00 |
| 20.06.2025 | 40,94 | 40,94 | 40,86 | 40,86 | -0,10% | - |
| 19.06.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 1,19% | - |
| 18.06.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,25% | - |
| 17.06.2025 | 40,40 | 40,40 | 40,32 | 40,32 | -3,72% | - |
| 16.06.2025 | 40,98 | 41,88 | 40,98 | 41,88 | 2,95% | 2,00 |
| 13.06.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -3,46% | - |
| 12.06.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 0,38% | - |
| 11.06.2025 | 41,68 | 41,98 | 41,68 | 41,98 | -0,05% | 2,00 |
| 10.06.2025 | 39,02 | 42,06 | 39,02 | 42,00 | 6,54% | 24,00 |
| 09.06.2025 | 39,24 | 40,10 | 38,84 | 39,42 | 1,86% | 28,00 |
| 06.06.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,41% | - |
| 05.06.2025 | 38,56 | 38,86 | 38,56 | 38,86 | 2,91% | - |
| 04.06.2025 | 37,48 | 37,76 | 37,48 | 37,76 | 1,94% | - |
| 03.06.2025 | 37,46 | 37,56 | 37,04 | 37,04 | -0,86% | 20,00 |
| 02.06.2025 | 37,50 | 37,94 | 37,36 | 37,36 | 1,47% | 10,00 |
| 30.05.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -1,45% | - |
| 29.05.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 1,03% | 1,00 |
| 28.05.2025 | 35,36 | 36,98 | 35,36 | 36,98 | 4,17% | - |
| 27.05.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 26.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,18% | - |
| 23.05.2025 | 35,50 | 35,50 | 34,84 | 34,84 | -3,06% | 3,00 |
| 22.05.2025 | 36,44 | 36,44 | 35,94 | 35,94 | -0,44% | - |
| 21.05.2025 | 37,16 | 37,16 | 36,10 | 36,10 | -4,75% | 42,00 |
| 20.05.2025 | 38,44 | 38,44 | 37,90 | 37,90 | -0,89% | 12,00 |
| 19.05.2025 | 38,24 | 38,24 | 38,24 | 38,24 | -0,47% | - |
| 16.05.2025 | 38,24 | 38,42 | 38,18 | 38,42 | 1,43% | 10,00 |
| 15.05.2025 | 38,24 | 38,24 | 37,88 | 37,88 | -3,56% | 30,00 |
| 14.05.2025 | 38,68 | 39,28 | 38,68 | 39,28 | -0,66% | - |
| 13.05.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 16,98% | - |
| 12.05.2025 | 34,14 | 34,14 | 33,80 | 33,80 | 1,20% | 3,00 |
| 09.05.2025 | 33,72 | 34,34 | 33,40 | 33,40 | -1,12% | 4,00 |
| 08.05.2025 | 34,04 | 34,04 | 33,24 | 33,78 | 0,00% | 12,00 |
| 07.05.2025 | 33,58 | 33,92 | 33,20 | 33,78 | 0,36% | 6,00 |
| 06.05.2025 | 33,26 | 33,66 | 33,26 | 33,66 | 0,84% | 5,00 |
| 05.05.2025 | 33,86 | 33,86 | 33,38 | 33,38 | -2,11% | - |
| 02.05.2025 | 30,82 | 34,10 | 30,82 | 34,10 | 10,00% | 200,00 |
| 30.04.2025 | 30,76 | 31,26 | 30,76 | 31,00 | -0,19% | 497,00 |
| 29.04.2025 | 31,78 | 32,20 | 31,00 | 31,06 | -2,51% | 6,00 |
| 28.04.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 1,14% | - |
| 25.04.2025 | 31,04 | 31,58 | 30,64 | 31,50 | 1,94% | 903,00 |
| 24.04.2025 | 29,60 | 31,02 | 29,60 | 30,90 | -5,96% | 16,00 |
| 23.04.2025 | 32,92 | 32,92 | 32,86 | 32,86 | 2,69% | 16,00 |
| 22.04.2025 | 31,78 | 32,00 | 31,78 | 32,00 | -0,19% | 2,00 |
| 17.04.2025 | 32,18 | 32,18 | 32,06 | 32,06 | 1,14% | - |
| 16.04.2025 | 31,50 | 31,70 | 31,50 | 31,70 | -3,24% | 156,00 |
| 15.04.2025 | 31,52 | 33,14 | 31,52 | 32,76 | 3,21% | 155,00 |
| 14.04.2025 | 30,98 | 31,82 | 30,98 | 31,74 | 0,44% | 46,00 |
| 11.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | - |
| 10.04.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 7,19% | - |
| 09.04.2025 | 30,60 | 30,76 | 29,76 | 29,76 | -7,00% | 12,00 |
| 08.04.2025 | 31,32 | 32,10 | 31,32 | 32,00 | 0,82% | 1,00 |
| 07.04.2025 | 29,20 | 31,74 | 29,20 | 31,74 | 0,51% | 365,00 |
| 04.04.2025 | 33,40 | 33,40 | 31,58 | 31,58 | -11,44% | 25,00 |
| 03.04.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,78% | - |
| 02.04.2025 | 36,48 | 36,48 | 35,94 | 35,94 | -1,53% | - |
| 01.04.2025 | 35,52 | 36,50 | 35,52 | 36,50 | 3,17% | 19,00 |
| 31.03.2025 | 35,92 | 35,94 | 34,80 | 35,38 | -4,64% | 5,00 |
| 28.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,01% | - |
| 27.03.2025 | 37,36 | 37,74 | 37,36 | 37,48 | 0,86% | 14,00 |
| 26.03.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,05% | - |
| 25.03.2025 | 37,08 | 37,64 | 37,08 | 37,18 | -0,16% | 14,00 |
| 24.03.2025 | 37,28 | 37,28 | 37,24 | 37,24 | -0,32% | - |
| 21.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -1,11% | - |
| 20.03.2025 | 38,00 | 38,14 | 37,32 | 37,78 | -0,68% | 160,00 |
| 19.03.2025 | 37,24 | 38,04 | 37,24 | 38,04 | -0,58% | 1,00 |
| 18.03.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -0,42% | - |
| 17.03.2025 | 38,34 | 38,42 | 38,34 | 38,42 | 1,80% | - |
| 14.03.2025 | 37,74 | 37,74 | 37,74 | 37,74 | 1,29% | - |
| 13.03.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -1,95% | - |
| 12.03.2025 | 38,12 | 38,16 | 38,00 | 38,00 | -1,09% | 24,00 |
| 11.03.2025 | 39,10 | 39,10 | 38,42 | 38,42 | -4,95% | 10,00 |
| 10.03.2025 | 40,88 | 40,88 | 40,42 | 40,42 | -1,22% | - |
| 07.03.2025 | 40,16 | 40,92 | 40,16 | 40,92 | 0,20% | 42,00 |
| 06.03.2025 | 41,56 | 41,56 | 40,84 | 40,84 | -0,68% | 4,00 |
| 05.03.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 1,28% | - |
| 04.03.2025 | 43,34 | 43,34 | 40,60 | 40,60 | -6,97% | 210,00 |
| 03.03.2025 | 43,18 | 43,64 | 43,18 | 43,64 | 1,11% | - |
| 28.02.2025 | 43,08 | 43,16 | 43,08 | 43,16 | -1,82% | 1,00 |
| 27.02.2025 | 43,38 | 44,00 | 43,38 | 43,96 | -1,35% | 30,00 |
| 26.02.2025 | 44,56 | 44,56 | 44,56 | 44,56 | 2,20% | - |
| 25.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,55% | - |