35,520€
2,01%
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 | 35,34 | 36,06 | 35,28 | 35,53 | 2,04% | - |
| 15.05.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -1,86% | 30,00 |
| 14.05.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 4,78% | 10,00 |
| 13.05.2024 | 33,84 | 34,18 | 33,84 | 33,86 | -0,99% | 50,00 |
| 10.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,95% | 10,00 |
| 09.05.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,24% | 1,00 |
| 08.05.2024 | 33,22 | 33,30 | 33,22 | 33,30 | -2,06% | 435,00 |
| 07.05.2024 | 33,92 | 34,00 | 33,92 | 34,00 | 1,55% | 36,00 |
| 06.05.2024 | 33,06 | 33,48 | 33,06 | 33,48 | 1,52% | 232,00 |
| 03.05.2024 | 32,06 | 33,24 | 32,02 | 32,98 | 3,52% | - |
| 02.05.2024 | 32,06 | 32,06 | 31,86 | 31,86 | -2,51% | 26,00 |
| 30.04.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -0,46% | 8,00 |
| 29.04.2024 | 29,82 | 32,87 | 29,76 | 32,83 | 10,69% | - |
| 26.04.2024 | 31,52 | 32,84 | 29,31 | 29,66 | -4,81% | - |
| 25.04.2024 | 28,88 | 31,16 | 28,88 | 31,16 | 6,71% | 717,00 |
| 24.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,81% | 31,00 |
| 23.04.2024 | 30,10 | 31,00 | 30,10 | 31,00 | 2,75% | 4,00 |
| 22.04.2024 | 30,33 | 30,48 | 29,49 | 30,17 | 0,63% | - |
| 19.04.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,47% | 10,00 |
| 18.04.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -1,19% | 1,00 |
| 17.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,37% | 100,00 |
| 16.04.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -1,03% | 1,00 |
| 15.04.2024 | 30,78 | 30,94 | 30,78 | 30,94 | -1,21% | 87,00 |
| 12.04.2024 | 32,54 | 32,54 | 31,32 | 31,32 | -2,91% | 277,00 |
| 11.04.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,37% | 31,00 |
| 10.04.2024 | 32,28 | 32,38 | 32,12 | 32,38 | 0,94% | 550,00 |
| 09.04.2024 | 31,34 | 32,50 | 30,68 | 32,08 | 7,87% | 1.005,00 |
| 08.04.2024 | 28,66 | 29,74 | 28,66 | 29,74 | 4,28% | 212,00 |
| 05.04.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -1,25% | 20,00 |
| 04.04.2024 | 28,90 | 28,90 | 28,88 | 28,88 | 1,12% | 81,00 |
| 03.04.2024 | 29,00 | 29,00 | 28,56 | 28,56 | -3,71% | 580,00 |
| 02.04.2024 | 30,42 | 30,62 | 29,66 | 29,66 | -3,73% | 219,00 |
| 28.03.2024 | 29,07 | 30,81 | 29,07 | 30,81 | 1,72% | 216,00 |
| 27.03.2024 | 30,31 | 30,31 | 30,29 | 30,29 | 0,60% | 155,00 |
| 26.03.2024 | 31,71 | 31,71 | 29,80 | 30,11 | -4,84% | 602,00 |
| 25.03.2024 | 30,47 | 31,70 | 30,39 | 31,64 | 4,25% | 444,00 |
| 22.03.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 3,09% | 200,00 |
| 21.03.2024 | 29,49 | 30,35 | 29,44 | 29,44 | 1,87% | 162,00 |
| 20.03.2024 | 29,02 | 29,13 | 28,90 | 28,90 | 5,05% | 184,00 |
| 19.03.2024 | 26,45 | 27,64 | 26,25 | 27,51 | 2,34% | - |
| 18.03.2024 | 26,79 | 26,88 | 26,79 | 26,88 | -0,44% | 59,00 |
| 15.03.2024 | 27,79 | 27,94 | 27,00 | 27,00 | -4,15% | 92,00 |
| 14.03.2024 | 28,17 | 28,17 | 28,17 | 28,17 | 3,19% | 18,00 |
| 13.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,29% | 35,00 |
| 12.03.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 4,34% | 24,00 |
| 11.03.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -0,87% | 10,00 |
| 08.03.2024 | 26,39 | 26,93 | 26,06 | 26,47 | 4,96% | - |
| 07.03.2024 | 25,37 | 25,37 | 25,22 | 25,22 | -1,06% | 3,00 |
| 06.03.2024 | 25,82 | 26,25 | 25,49 | 25,49 | -1,51% | 245,00 |
| 05.03.2024 | 26,30 | 26,48 | 25,88 | 25,88 | -2,71% | 1.757,00 |
| 04.03.2024 | 27,61 | 27,69 | 26,60 | 26,60 | -3,20% | 163,00 |
| 01.03.2024 | 28,31 | 28,31 | 27,48 | 27,48 | -2,21% | 55,00 |
| 29.02.2024 | 27,09 | 28,10 | 27,09 | 28,10 | 5,64% | 105,00 |
| 28.02.2024 | 27,05 | 27,05 | 25,74 | 26,60 | -6,01% | 260,00 |
| 27.02.2024 | 28,85 | 28,86 | 28,30 | 28,30 | -2,18% | 48,00 |
| 26.02.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -3,73% | 10,00 |
| 23.02.2024 | 30,19 | 30,25 | 30,00 | 30,05 | -0,23% | 258,00 |
| 22.02.2024 | 29,98 | 30,12 | 29,77 | 30,12 | 0,75% | 99,00 |
| 21.02.2024 | 29,67 | 29,92 | 28,90 | 29,90 | 3,59% | - |
| 20.02.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -1,60% | 15,00 |
| 19.02.2024 | 29,34 | 29,34 | 29,33 | 29,33 | -3,04% | 65,00 |
| 16.02.2024 | 30,50 | 30,50 | 30,25 | 30,25 | 2,86% | 65,00 |
| 15.02.2024 | 28,33 | 29,41 | 28,33 | 29,41 | 3,85% | 27,00 |
| 14.02.2024 | 28,13 | 28,56 | 28,06 | 28,32 | -0,21% | - |
| 13.02.2024 | 28,21 | 28,38 | 28,21 | 28,38 | -0,63% | 80,00 |
| 12.02.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -5,27% | 33,00 |
| 09.02.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -2,74% | 4,00 |
| 08.02.2024 | 26,95 | 31,00 | 26,95 | 31,00 | 11,11% | 146,00 |
| 07.02.2024 | 28,34 | 28,34 | 27,60 | 27,90 | -0,21% | 56,00 |
| 06.02.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,50% | 20,00 |
| 05.02.2024 | 28,25 | 28,62 | 27,82 | 27,82 | -1,83% | 187,00 |
| 02.02.2024 | 30,30 | 30,30 | 28,34 | 28,34 | -7,87% | 71,00 |
| 01.02.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,06% | 5,00 |
| 31.01.2024 | 30,22 | 30,95 | 30,22 | 30,78 | -0,71% | 43,00 |
| 30.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,72% | 20,00 |
| 29.01.2024 | 29,00 | 30,60 | 29,00 | 30,18 | 4,48% | 386,00 |
| 26.01.2024 | 28,46 | 29,09 | 27,44 | 28,89 | 1,12% | - |
| 25.01.2024 | 29,01 | 29,07 | 28,13 | 28,57 | -1,30% | - |
| 24.01.2024 | 27,90 | 28,94 | 27,90 | 28,94 | 6,20% | 174,00 |
| 23.01.2024 | 29,15 | 29,15 | 27,25 | 27,25 | -5,64% | 3,00 |
| 22.01.2024 | 28,87 | 28,88 | 28,87 | 28,88 | 0,31% | 13,00 |
| 19.01.2024 | 28,44 | 28,79 | 28,44 | 28,79 | 0,14% | 7,00 |
| 18.01.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 2,83% | 45,00 |
| 17.01.2024 | 28,23 | 28,55 | 27,42 | 27,96 | -0,21% | - |
| 16.01.2024 | 27,50 | 28,02 | 27,50 | 28,02 | 0,54% | 210,00 |
| 15.01.2024 | 27,42 | 27,87 | 27,42 | 27,87 | 2,50% | 175,00 |
| 12.01.2024 | 27,21 | 27,21 | 27,19 | 27,19 | -0,80% | 34,00 |
| 11.01.2024 | 28,51 | 28,51 | 27,20 | 27,41 | -3,28% | 331,00 |
| 10.01.2024 | 28,64 | 28,64 | 28,34 | 28,34 | 0,87% | 56,00 |
| 09.01.2024 | 28,64 | 28,79 | 27,83 | 28,10 | 2,16% | - |
| 08.01.2024 | 28,47 | 28,47 | 27,50 | 27,50 | -3,24% | 28,00 |
| 05.01.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -0,35% | 1,00 |
| 04.01.2024 | 29,87 | 30,30 | 28,52 | 28,52 | -3,71% | 509,00 |
| 03.01.2024 | 30,17 | 30,17 | 29,49 | 29,62 | -6,59% | 1.208,00 |
| 02.01.2024 | 32,91 | 32,91 | 31,71 | 31,71 | -2,94% | 118,00 |
| 29.12.2023 | 32,67 | 32,67 | 32,67 | 32,67 | 0,71% | 1,00 |
| 28.12.2023 | 32,00 | 32,54 | 32,00 | 32,44 | 0,53% | 49,00 |
| 27.12.2023 | 32,48 | 32,64 | 32,27 | 32,27 | 3,50% | 64,00 |
| 22.12.2023 | 31,18 | 31,18 | 31,18 | 31,18 | 0,32% | 10,00 |
| 21.12.2023 | 31,63 | 31,63 | 30,86 | 31,08 | -3,18% | 13,00 |