34,680€
-0,40%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 34,89 | 35,80 | 34,55 | 35,31 | 1,29% | - |
| 14.05.2024 | 34,00 | 35,99 | 33,98 | 34,86 | 2,35% | - |
| 13.05.2024 | 33,81 | 34,44 | 33,64 | 34,06 | 0,83% | - |
| 10.05.2024 | 33,84 | 34,43 | 33,64 | 33,78 | -0,09% | - |
| 09.05.2024 | 33,40 | 33,83 | 33,30 | 33,81 | 0,96% | - |
| 08.05.2024 | 33,73 | 33,80 | 33,10 | 33,49 | -1,09% | - |
| 07.05.2024 | 33,48 | 34,14 | 33,48 | 33,86 | 0,80% | - |
| 06.05.2024 | 33,19 | 33,72 | 32,78 | 33,59 | 1,21% | - |
| 03.05.2024 | 32,06 | 33,26 | 31,86 | 33,19 | 3,69% | - |
| 02.05.2024 | 31,79 | 32,25 | 31,53 | 32,01 | 2,27% | - |
| 30.04.2024 | 32,61 | 33,31 | 31,29 | 31,30 | -4,08% | - |
| 29.04.2024 | 29,62 | 32,76 | 29,53 | 32,63 | 10,87% | - |
| 26.04.2024 | 31,50 | 32,83 | 29,32 | 29,43 | -5,28% | - |
| 25.04.2024 | 29,12 | 31,86 | 27,75 | 31,07 | 6,15% | - |
| 24.04.2024 | 30,99 | 31,16 | 28,87 | 29,27 | -5,18% | - |
| 23.04.2024 | 29,98 | 30,92 | 29,27 | 30,87 | 3,04% | - |
| 22.04.2024 | 30,33 | 30,46 | 29,49 | 29,96 | 0,27% | - |
| 19.04.2024 | 29,91 | 30,46 | 29,32 | 29,88 | -1,78% | - |
| 18.04.2024 | 30,89 | 30,95 | 29,38 | 30,42 | -0,33% | - |
| 17.04.2024 | 30,79 | 31,07 | 29,93 | 30,52 | -1,36% | - |
| 16.04.2024 | 30,50 | 31,46 | 30,46 | 30,94 | 0,95% | - |
| 15.04.2024 | 31,84 | 32,11 | 30,50 | 30,65 | -2,79% | - |
| 12.04.2024 | 32,59 | 32,73 | 31,28 | 31,53 | -2,47% | - |
| 11.04.2024 | 31,57 | 32,94 | 31,19 | 32,33 | 2,15% | - |
| 10.04.2024 | 32,33 | 33,54 | 31,25 | 31,65 | -1,09% | - |
| 09.04.2024 | 29,27 | 32,78 | 29,23 | 32,00 | 9,22% | - |
| 08.04.2024 | 28,63 | 29,59 | 28,01 | 29,30 | 2,41% | - |
| 05.04.2024 | 28,43 | 28,76 | 27,62 | 28,61 | 0,85% | - |
| 04.04.2024 | 28,91 | 29,34 | 28,30 | 28,37 | -2,24% | - |
| 03.04.2024 | 30,15 | 30,39 | 28,43 | 29,02 | -3,20% | - |
| 02.04.2024 | 30,26 | 30,91 | 29,58 | 29,98 | -1,46% | - |
| 28.03.2024 | 30,32 | 30,90 | 29,15 | 30,43 | 0,23% | - |
| 27.03.2024 | 30,25 | 30,54 | 29,85 | 30,36 | 0,95% | - |
| 26.03.2024 | 31,42 | 31,44 | 29,61 | 30,07 | -3,85% | - |
| 25.03.2024 | 30,66 | 31,66 | 30,18 | 31,28 | 2,07% | - |
| 22.03.2024 | 29,85 | 30,79 | 29,80 | 30,64 | 1,64% | - |
| 21.03.2024 | 29,63 | 30,86 | 29,08 | 30,15 | 2,50% | - |
| 20.03.2024 | 27,48 | 29,51 | 27,32 | 29,41 | 7,00% | - |
| 19.03.2024 | 26,46 | 27,64 | 26,27 | 27,49 | 3,76% | - |
| 18.03.2024 | 27,18 | 27,47 | 26,38 | 26,49 | -2,39% | - |
| 15.03.2024 | 27,55 | 28,10 | 26,94 | 27,14 | -1,76% | - |
| 14.03.2024 | 27,42 | 28,46 | 26,95 | 27,63 | 0,51% | 12,00 |
| 13.03.2024 | 26,98 | 27,62 | 26,77 | 27,49 | 1,83% | - |
| 12.03.2024 | 27,24 | 27,36 | 26,47 | 26,99 | -0,48% | - |
| 11.03.2024 | 26,30 | 27,22 | 26,13 | 27,12 | 2,57% | - |
| 08.03.2024 | 26,40 | 26,92 | 26,02 | 26,44 | 0,15% | - |
| 07.03.2024 | 25,76 | 26,51 | 24,84 | 26,40 | 2,48% | - |
| 06.03.2024 | 25,89 | 26,53 | 25,72 | 25,76 | -0,33% | - |
| 05.03.2024 | 26,18 | 26,71 | 25,74 | 25,85 | -2,55% | - |
| 04.03.2024 | 27,59 | 27,90 | 26,52 | 26,52 | -4,09% | - |
| 01.03.2024 | 28,74 | 28,74 | 27,33 | 27,65 | -3,44% | - |
| 29.02.2024 | 26,56 | 28,68 | 26,27 | 28,64 | 7,95% | - |
| 28.02.2024 | 28,32 | 28,36 | 25,67 | 26,53 | -6,47% | - |
| 27.02.2024 | 28,92 | 29,04 | 28,12 | 28,36 | -2,21% | - |
| 26.02.2024 | 30,03 | 30,10 | 28,66 | 29,00 | -4,12% | - |
| 23.02.2024 | 30,31 | 30,66 | 29,33 | 30,25 | -0,13% | - |
| 22.02.2024 | 30,28 | 30,54 | 29,65 | 30,29 | 1,32% | - |
| 21.02.2024 | 29,66 | 29,91 | 28,89 | 29,89 | 1,03% | - |
| 20.02.2024 | 29,45 | 30,07 | 28,65 | 29,59 | 0,24% | - |
| 19.02.2024 | 30,66 | 30,66 | 29,34 | 29,52 | -3,69% | - |
| 16.02.2024 | 29,77 | 30,81 | 28,90 | 30,65 | 3,04% | - |
| 15.02.2024 | 28,37 | 29,75 | 27,83 | 29,74 | 5,05% | 90,00 |
| 14.02.2024 | 28,12 | 28,57 | 28,06 | 28,31 | 0,93% | - |
| 13.02.2024 | 28,69 | 29,21 | 27,52 | 28,05 | -2,33% | - |
| 12.02.2024 | 29,80 | 30,16 | 28,69 | 28,72 | -3,67% | - |
| 09.02.2024 | 30,80 | 30,93 | 28,69 | 29,82 | -3,18% | - |
| 08.02.2024 | 27,62 | 32,66 | 26,50 | 30,80 | 9,49% | - |
| 07.02.2024 | 29,15 | 29,16 | 27,33 | 28,13 | -3,35% | - |
| 06.02.2024 | 28,33 | 29,10 | 27,69 | 29,10 | 3,58% | - |
| 05.02.2024 | 28,66 | 29,26 | 27,76 | 28,10 | -2,24% | - |
| 02.02.2024 | 30,39 | 30,59 | 28,43 | 28,74 | -5,71% | - |
| 01.02.2024 | 30,90 | 30,91 | 30,11 | 30,48 | -1,87% | - |
| 31.01.2024 | 30,88 | 31,47 | 29,91 | 31,06 | 0,23% | - |
| 30.01.2024 | 30,66 | 31,03 | 30,12 | 30,99 | 1,09% | - |
| 29.01.2024 | 28,90 | 30,69 | 28,43 | 30,66 | 6,13% | - |
| 26.01.2024 | 28,46 | 29,08 | 27,42 | 28,89 | 1,16% | - |
| 25.01.2024 | 29,02 | 29,07 | 28,13 | 28,56 | -1,43% | - |
| 24.01.2024 | 27,90 | 29,10 | 27,47 | 28,97 | 4,79% | - |
| 23.01.2024 | 29,31 | 29,48 | 27,15 | 27,65 | -4,71% | - |
| 22.01.2024 | 29,31 | 29,60 | 28,92 | 29,01 | -0,79% | - |
| 19.01.2024 | 28,78 | 29,29 | 28,31 | 29,24 | 1,62% | - |
| 18.01.2024 | 27,97 | 28,87 | 27,79 | 28,78 | 2,95% | - |
| 17.01.2024 | 27,86 | 28,56 | 27,42 | 27,95 | -1,15% | - |
| 16.01.2024 | 27,47 | 28,57 | 27,26 | 28,28 | 2,24% | - |
| 15.01.2024 | 27,98 | 27,98 | 26,98 | 27,66 | -0,81% | - |
| 12.01.2024 | 27,59 | 28,04 | 27,11 | 27,88 | 1,27% | - |
| 11.01.2024 | 28,80 | 29,03 | 26,53 | 27,53 | -3,35% | - |
| 10.01.2024 | 27,88 | 28,65 | 27,84 | 28,49 | 1,39% | - |
| 09.01.2024 | 28,63 | 29,03 | 27,84 | 28,10 | -1,89% | - |
| 08.01.2024 | 28,51 | 28,67 | 27,38 | 28,64 | 0,83% | - |
| 05.01.2024 | 28,72 | 28,92 | 27,78 | 28,40 | -1,06% | - |
| 04.01.2024 | 30,22 | 30,56 | 28,44 | 28,71 | -4,78% | - |
| 03.01.2024 | 31,68 | 31,87 | 29,63 | 30,15 | -4,74% | - |
| 02.01.2024 | 32,78 | 33,13 | 31,24 | 31,65 | -4,15% | 400,00 |
| 29.12.2023 | 32,55 | 33,27 | 32,32 | 33,02 | 1,55% | - |
| 28.12.2023 | 32,54 | 32,61 | 31,88 | 32,51 | 0,90% | - |
| 27.12.2023 | 32,31 | 33,38 | 31,71 | 32,22 | 0,41% | - |
| 22.12.2023 | 31,62 | 32,22 | 30,97 | 32,09 | 0,91% | - |
| 21.12.2023 | 31,80 | 32,10 | 30,69 | 31,80 | 0,65% | - |
| 20.12.2023 | 32,22 | 32,76 | 31,56 | 31,60 | -1,94% | - |