40,020€
-1,57%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -2,56% | - |
| 19.12.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -1,17% | - |
| 18.12.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,54% | - |
| 17.12.2024 | 41,10 | 41,10 | 40,92 | 40,92 | 2,10% | 120,00 |
| 16.12.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -2,67% | - |
| 13.12.2024 | 40,78 | 41,18 | 40,78 | 41,18 | -2,51% | - |
| 12.12.2024 | 41,94 | 42,24 | 41,94 | 42,24 | 1,39% | 1,00 |
| 11.12.2024 | 41,46 | 41,66 | 41,46 | 41,66 | 0,39% | - |
| 10.12.2024 | 40,00 | 41,50 | 40,00 | 41,50 | 1,82% | 32,00 |
| 09.12.2024 | 40,94 | 40,94 | 40,76 | 40,76 | -1,78% | - |
| 06.12.2024 | 40,50 | 41,50 | 40,50 | 41,50 | -0,53% | 1,00 |
| 05.12.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,87% | - |
| 04.12.2024 | 41,36 | 41,36 | 41,36 | 41,36 | 0,58% | - |
| 03.12.2024 | 41,20 | 41,20 | 41,12 | 41,12 | 0,00% | - |
| 02.12.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -0,96% | - |
| 29.11.2024 | 41,72 | 41,72 | 41,52 | 41,52 | -2,90% | - |
| 28.11.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 6,26% | - |
| 27.11.2024 | 39,54 | 40,24 | 39,54 | 40,24 | 0,75% | - |
| 26.11.2024 | 39,96 | 39,96 | 39,94 | 39,94 | -3,25% | - |
| 25.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 1,28% | - |
| 22.11.2024 | 38,66 | 40,76 | 38,66 | 40,76 | 3,72% | 114,00 |
| 21.11.2024 | 39,58 | 39,58 | 39,30 | 39,30 | -0,96% | 20,00 |
| 20.11.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -1,59% | - |
| 19.11.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,40% | - |
| 18.11.2024 | 40,66 | 40,66 | 40,16 | 40,16 | -3,42% | 105,00 |
| 15.11.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,53% | - |
| 14.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,77% | - |
| 13.11.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -2,90% | - |
| 12.11.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 2,25% | - |
| 11.11.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -3,91% | - |
| 08.11.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 1,35% | - |
| 07.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -3,60% | - |
| 06.11.2024 | 44,84 | 44,84 | 44,50 | 44,50 | 1,27% | - |
| 05.11.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -1,35% | - |
| 04.11.2024 | 44,54 | 44,54 | 44,54 | 44,54 | 0,45% | - |
| 01.11.2024 | 44,80 | 44,80 | 44,34 | 44,34 | -1,16% | - |
| 31.10.2024 | 44,96 | 44,96 | 44,86 | 44,86 | -1,92% | - |
| 30.10.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -1,34% | - |
| 29.10.2024 | 46,18 | 46,36 | 46,00 | 46,36 | -3,86% | 1,00 |
| 28.10.2024 | 48,22 | 48,22 | 48,22 | 48,22 | 2,51% | - |
| 25.10.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -5,39% | - |
| 24.10.2024 | 45,02 | 49,72 | 45,02 | 49,72 | 4,72% | 15,00 |
| 23.10.2024 | 46,12 | 47,48 | 46,12 | 47,48 | 2,11% | 105,00 |
| 22.10.2024 | 45,22 | 46,50 | 45,22 | 46,50 | -1,27% | 10,00 |
| 21.10.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,84% | - |
| 18.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 1,15% | - |
| 17.10.2024 | 46,96 | 46,96 | 46,96 | 46,96 | -1,22% | - |
| 16.10.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 0,76% | 70,00 |
| 15.10.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 1,72% | - |
| 14.10.2024 | 46,38 | 46,38 | 46,38 | 46,38 | -1,40% | - |
| 11.10.2024 | 46,12 | 47,04 | 46,12 | 47,04 | -1,38% | 6,00 |
| 10.10.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,04% | - |
| 09.10.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 1,32% | - |
| 08.10.2024 | 46,84 | 47,06 | 46,84 | 47,06 | -1,84% | - |
| 07.10.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,17% | - |
| 04.10.2024 | 46,76 | 48,02 | 46,76 | 48,02 | 1,14% | 145,00 |
| 03.10.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 2,64% | - |
| 02.10.2024 | 46,26 | 46,26 | 46,26 | 46,26 | -3,30% | - |
| 01.10.2024 | 47,86 | 48,16 | 47,84 | 47,84 | -2,41% | 4,00 |
| 30.09.2024 | 49,48 | 49,48 | 49,02 | 49,02 | -0,24% | 4,00 |
| 27.09.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 1,32% | - |
| 26.09.2024 | 48,08 | 48,50 | 48,08 | 48,50 | 3,46% | 110,00 |
| 25.09.2024 | 46,88 | 46,88 | 46,88 | 46,88 | -2,62% | - |
| 24.09.2024 | 47,80 | 48,14 | 47,80 | 48,14 | 0,08% | 25,00 |
| 23.09.2024 | 47,94 | 48,10 | 47,94 | 48,10 | 3,57% | - |
| 20.09.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -6,18% | - |
| 19.09.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,86% | - |
| 18.09.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -0,53% | - |
| 17.09.2024 | 49,34 | 49,34 | 49,34 | 49,34 | 1,07% | - |
| 16.09.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,33% | - |
| 13.09.2024 | 48,74 | 48,98 | 48,74 | 48,98 | 2,68% | - |
| 12.09.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -3,79% | - |
| 11.09.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -0,08% | - |
| 10.09.2024 | 50,15 | 50,15 | 49,62 | 49,62 | 1,97% | - |
| 09.09.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -2,05% | - |
| 06.09.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 2,35% | - |
| 05.09.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -0,49% | - |
| 04.09.2024 | 48,40 | 48,78 | 48,40 | 48,78 | -2,17% | - |
| 03.09.2024 | 49,38 | 49,86 | 49,38 | 49,86 | -0,12% | - |
| 02.09.2024 | 51,00 | 51,00 | 49,92 | 49,92 | -0,66% | - |
| 30.08.2024 | 50,35 | 50,35 | 50,25 | 50,25 | -0,10% | 40,00 |
| 29.08.2024 | 48,18 | 50,30 | 48,18 | 50,30 | 3,41% | 7,00 |
| 28.08.2024 | 46,34 | 48,84 | 46,34 | 48,64 | 11,10% | 645,00 |
| 27.08.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -1,17% | - |
| 26.08.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,47% | - |
| 23.08.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 0,05% | - |
| 22.08.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 0,23% | - |
| 21.08.2024 | 43,66 | 43,66 | 43,54 | 43,54 | 1,02% | - |
| 20.08.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,04% | - |
| 19.08.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,80% | - |
| 16.08.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 1,04% | - |
| 15.08.2024 | 42,34 | 42,34 | 42,14 | 42,14 | 0,62% | - |
| 14.08.2024 | 41,16 | 41,88 | 41,16 | 41,88 | 1,90% | 100,00 |
| 13.08.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,68% | - |
| 12.08.2024 | 42,64 | 42,64 | 41,38 | 41,38 | -1,57% | - |
| 09.08.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -1,31% | - |
| 08.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,16% | - |
| 07.08.2024 | 42,56 | 43,10 | 42,56 | 43,10 | 0,37% | 25,00 |
| 06.08.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 2,87% | - |
| 05.08.2024 | 42,00 | 42,68 | 41,74 | 41,74 | -4,70% | - |