35,530€
0,62%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 35,31 | 36,06 | 35,28 | 35,53 | 0,62% | - |
| 15.05.2024 | 34,86 | 35,81 | 34,57 | 35,31 | 1,29% | - |
| 14.05.2024 | 34,04 | 35,94 | 33,98 | 34,86 | 2,41% | - |
| 13.05.2024 | 33,78 | 34,43 | 33,65 | 34,04 | 0,77% | - |
| 10.05.2024 | 33,66 | 34,44 | 33,63 | 33,78 | 0,36% | - |
| 09.05.2024 | 33,49 | 33,66 | 33,32 | 33,66 | 0,51% | - |
| 08.05.2024 | 33,26 | 33,64 | 33,13 | 33,49 | -1,15% | - |
| 07.05.2024 | 33,51 | 34,15 | 33,48 | 33,88 | 1,10% | - |
| 06.05.2024 | 32,99 | 33,72 | 32,78 | 33,51 | 1,58% | - |
| 03.05.2024 | 32,01 | 33,23 | 32,01 | 32,99 | 2,93% | - |
| 02.05.2024 | 31,61 | 32,26 | 31,55 | 32,05 | 1,46% | - |
| 30.04.2024 | 32,83 | 33,33 | 31,55 | 31,59 | -3,78% | - |
| 29.04.2024 | 29,67 | 32,87 | 29,67 | 32,83 | 10,65% | - |
| 26.04.2024 | 31,37 | 32,84 | 29,31 | 29,67 | -5,60% | - |
| 25.04.2024 | 28,97 | 31,87 | 27,76 | 31,43 | 8,72% | 36,00 |
| 24.04.2024 | 30,86 | 30,99 | 28,86 | 28,91 | -6,38% | - |
| 23.04.2024 | 30,14 | 30,92 | 29,28 | 30,88 | 2,46% | - |
| 22.04.2024 | 30,12 | 30,49 | 29,49 | 30,14 | 0,27% | - |
| 19.04.2024 | 30,54 | 30,54 | 29,31 | 30,06 | -1,57% | - |
| 18.04.2024 | 30,39 | 30,91 | 29,38 | 30,54 | 0,49% | - |
| 17.04.2024 | 30,94 | 30,97 | 29,94 | 30,39 | -1,81% | - |
| 16.04.2024 | 30,67 | 31,44 | 30,34 | 30,95 | 0,95% | - |
| 15.04.2024 | 31,53 | 31,92 | 30,52 | 30,66 | -2,73% | - |
| 12.04.2024 | 32,30 | 32,74 | 31,29 | 31,52 | -2,41% | - |
| 11.04.2024 | 31,56 | 32,94 | 31,17 | 32,30 | 2,38% | - |
| 10.04.2024 | 32,00 | 33,57 | 31,27 | 31,55 | -1,34% | 150,00 |
| 09.04.2024 | 29,72 | 32,77 | 29,71 | 31,98 | 7,60% | 400,00 |
| 08.04.2024 | 28,57 | 29,79 | 28,39 | 29,72 | 4,03% | - |
| 05.04.2024 | 28,75 | 28,78 | 27,65 | 28,57 | -0,59% | - |
| 04.04.2024 | 29,04 | 29,30 | 28,56 | 28,74 | -1,00% | - |
| 03.04.2024 | 30,30 | 30,30 | 28,44 | 29,03 | -4,19% | - |
| 02.04.2024 | 30,41 | 30,91 | 29,58 | 30,30 | -0,38% | - |
| 28.03.2024 | 30,07 | 30,89 | 29,15 | 30,42 | 1,15% | - |
| 27.03.2024 | 30,22 | 30,54 | 29,85 | 30,07 | -0,46% | - |
| 26.03.2024 | 31,54 | 31,91 | 29,61 | 30,21 | -4,22% | - |
| 25.03.2024 | 30,64 | 31,78 | 30,18 | 31,54 | 2,90% | 22,00 |
| 22.03.2024 | 30,14 | 30,79 | 29,97 | 30,65 | 1,69% | - |
| 21.03.2024 | 29,08 | 30,82 | 29,08 | 30,14 | 3,66% | - |
| 20.03.2024 | 27,51 | 29,51 | 27,37 | 29,08 | 5,71% | - |
| 19.03.2024 | 26,49 | 27,64 | 26,26 | 27,51 | 3,83% | 10,00 |
| 18.03.2024 | 27,16 | 27,45 | 26,38 | 26,49 | -2,39% | - |
| 15.03.2024 | 27,60 | 28,11 | 26,94 | 27,14 | -1,67% | - |
| 14.03.2024 | 27,41 | 28,45 | 26,95 | 27,60 | 0,69% | - |
| 13.03.2024 | 26,99 | 27,60 | 26,78 | 27,41 | 1,56% | - |
| 12.03.2024 | 27,13 | 27,35 | 26,49 | 26,99 | -0,50% | - |
| 11.03.2024 | 26,46 | 27,22 | 26,12 | 27,13 | 2,51% | 60,00 |
| 08.03.2024 | 26,40 | 26,92 | 26,04 | 26,46 | 0,25% | - |
| 07.03.2024 | 25,44 | 26,49 | 24,82 | 26,40 | 3,75% | - |
| 06.03.2024 | 25,82 | 26,53 | 25,40 | 25,44 | -1,51% | - |
| 05.03.2024 | 26,27 | 26,70 | 25,73 | 25,83 | -1,62% | 22,00 |
| 04.03.2024 | 27,63 | 27,89 | 26,26 | 26,26 | -4,92% | 100,00 |
| 01.03.2024 | 28,25 | 28,56 | 27,34 | 27,62 | -2,14% | - |
| 29.02.2024 | 26,14 | 28,65 | 26,14 | 28,22 | 8,06% | - |
| 28.02.2024 | 28,36 | 28,38 | 25,68 | 26,12 | -7,98% | - |
| 27.02.2024 | 28,79 | 29,04 | 28,20 | 28,38 | -1,41% | - |
| 26.02.2024 | 30,24 | 30,24 | 28,68 | 28,79 | -4,75% | - |
| 23.02.2024 | 30,29 | 30,63 | 29,35 | 30,22 | -0,23% | - |
| 22.02.2024 | 29,90 | 30,56 | 29,66 | 30,29 | 1,27% | - |
| 21.02.2024 | 29,60 | 29,94 | 28,91 | 29,91 | 1,06% | - |
| 20.02.2024 | 29,45 | 30,08 | 28,67 | 29,60 | 0,36% | - |
| 19.02.2024 | 30,64 | 30,68 | 29,35 | 29,49 | -3,75% | - |
| 16.02.2024 | 29,59 | 30,80 | 28,91 | 30,64 | 3,50% | - |
| 15.02.2024 | 28,33 | 29,67 | 27,85 | 29,61 | 4,46% | - |
| 14.02.2024 | 28,07 | 28,56 | 28,07 | 28,34 | 1,02% | - |
| 13.02.2024 | 28,72 | 28,96 | 27,54 | 28,06 | -2,28% | - |
| 12.02.2024 | 29,84 | 30,17 | 28,69 | 28,71 | -3,77% | - |
| 09.02.2024 | 30,79 | 30,87 | 28,80 | 29,84 | -3,09% | - |
| 08.02.2024 | 27,67 | 32,52 | 26,53 | 30,79 | 11,28% | - |
| 07.02.2024 | 28,87 | 29,15 | 27,36 | 27,67 | -4,17% | - |
| 06.02.2024 | 28,10 | 29,08 | 27,72 | 28,87 | 2,80% | - |
| 05.02.2024 | 28,41 | 29,26 | 27,77 | 28,09 | -1,04% | - |
| 02.02.2024 | 30,34 | 30,42 | 28,33 | 28,38 | -6,64% | - |
| 01.02.2024 | 30,85 | 30,90 | 30,13 | 30,40 | -1,46% | - |
| 31.01.2024 | 30,75 | 31,38 | 29,92 | 30,85 | 0,34% | - |
| 30.01.2024 | 30,45 | 31,03 | 30,08 | 30,75 | 0,99% | - |
| 29.01.2024 | 28,86 | 30,49 | 28,43 | 30,45 | 5,36% | - |
| 26.01.2024 | 28,56 | 29,10 | 27,45 | 28,90 | 1,19% | - |
| 25.01.2024 | 28,97 | 29,08 | 28,13 | 28,56 | -1,45% | - |
| 24.01.2024 | 27,60 | 29,12 | 27,60 | 28,98 | 4,92% | - |
| 23.01.2024 | 29,03 | 29,49 | 27,16 | 27,62 | -4,81% | - |
| 22.01.2024 | 29,16 | 29,54 | 28,92 | 29,01 | -0,33% | - |
| 19.01.2024 | 28,78 | 29,13 | 28,32 | 29,11 | 1,09% | - |
| 18.01.2024 | 27,98 | 28,89 | 27,78 | 28,79 | 2,89% | - |
| 17.01.2024 | 28,34 | 28,57 | 27,44 | 27,98 | -1,65% | - |
| 16.01.2024 | 27,67 | 28,59 | 27,41 | 28,45 | 2,82% | - |
| 15.01.2024 | 27,93 | 28,01 | 26,98 | 27,67 | -0,70% | - |
| 12.01.2024 | 27,54 | 28,05 | 27,12 | 27,87 | 1,25% | - |
| 11.01.2024 | 28,49 | 28,96 | 26,56 | 27,52 | -3,39% | - |
| 10.01.2024 | 28,08 | 28,66 | 28,03 | 28,49 | 1,44% | - |
| 09.01.2024 | 28,63 | 28,79 | 27,83 | 28,08 | -1,87% | - |
| 08.01.2024 | 28,39 | 28,65 | 27,38 | 28,62 | 0,81% | - |
| 05.01.2024 | 28,68 | 28,92 | 27,74 | 28,39 | -1,11% | - |
| 04.01.2024 | 29,62 | 30,56 | 28,44 | 28,71 | -3,07% | 90,00 |
| 03.01.2024 | 31,63 | 31,80 | 29,43 | 29,62 | -6,39% | 150,00 |
| 02.01.2024 | 33,16 | 33,17 | 31,25 | 31,64 | -4,50% | - |
| 29.12.2023 | 32,50 | 33,25 | 32,35 | 33,13 | 1,92% | - |
| 28.12.2023 | 32,42 | 32,58 | 31,97 | 32,50 | 0,36% | - |
| 27.12.2023 | 32,12 | 33,32 | 31,79 | 32,39 | 1,03% | - |
| 22.12.2023 | 31,76 | 32,22 | 30,95 | 32,06 | 0,93% | - |
| 21.12.2023 | 31,91 | 32,16 | 30,70 | 31,76 | -0,45% | - |