31,640€
-0,13%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,18 | 32,25 | 31,53 | 31,68 | 0,00% | - |
| 30.04.2024 | 32,64 | 32,64 | 31,68 | 31,68 | 3,13% | - |
| 29.04.2024 | 30,28 | 30,72 | 30,28 | 30,72 | -5,19% | - |
| 26.04.2024 | 31,38 | 32,40 | 31,38 | 32,40 | 5,33% | - |
| 25.04.2024 | 28,74 | 30,76 | 28,74 | 30,76 | -0,06% | 10,00 |
| 24.04.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 2,67% | - |
| 23.04.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -0,60% | - |
| 22.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,69% | - |
| 19.04.2024 | 30,00 | 30,00 | 29,66 | 29,66 | -0,67% | 2,00 |
| 18.04.2024 | 30,38 | 30,38 | 29,86 | 29,86 | -2,86% | - |
| 17.04.2024 | 30,58 | 30,74 | 30,58 | 30,74 | 1,45% | - |
| 16.04.2024 | 30,22 | 30,30 | 30,22 | 30,30 | -2,01% | - |
| 15.04.2024 | 31,66 | 31,66 | 30,92 | 30,92 | -3,80% | - |
| 12.04.2024 | 32,02 | 32,20 | 32,02 | 32,14 | 2,49% | - |
| 11.04.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -1,94% | - |
| 10.04.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,44% | - |
| 09.04.2024 | 29,70 | 32,12 | 29,70 | 32,12 | 12,94% | 538,00 |
| 08.04.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 2,23% | - |
| 05.04.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -3,07% | - |
| 04.04.2024 | 28,80 | 28,80 | 28,70 | 28,70 | 0,77% | - |
| 03.04.2024 | 30,00 | 30,00 | 28,42 | 28,48 | -4,81% | - |
| 02.04.2024 | 30,56 | 30,56 | 29,92 | 29,92 | 1,08% | - |
| 28.03.2024 | 29,87 | 29,87 | 29,00 | 29,60 | -1,73% | 184,00 |
| 27.03.2024 | 30,04 | 30,12 | 30,04 | 30,12 | 0,50% | - |
| 26.03.2024 | 30,57 | 30,57 | 29,97 | 29,97 | -0,79% | - |
| 25.03.2024 | 30,18 | 30,26 | 30,18 | 30,21 | 0,07% | - |
| 22.03.2024 | 29,82 | 30,19 | 29,82 | 30,19 | 3,18% | - |
| 21.03.2024 | 29,00 | 29,26 | 29,00 | 29,26 | 1,18% | - |
| 20.03.2024 | 27,30 | 28,92 | 27,30 | 28,92 | 8,03% | 80,00 |
| 19.03.2024 | 26,31 | 26,77 | 26,16 | 26,77 | 0,22% | - |
| 18.03.2024 | 26,95 | 26,95 | 26,71 | 26,71 | -4,06% | - |
| 15.03.2024 | 27,45 | 27,84 | 27,45 | 27,84 | -0,57% | - |
| 14.03.2024 | 26,84 | 28,00 | 26,84 | 28,00 | 4,17% | 14,00 |
| 13.03.2024 | 26,83 | 26,88 | 26,78 | 26,88 | -1,75% | - |
| 12.03.2024 | 27,05 | 27,36 | 27,05 | 27,36 | 4,71% | 80,00 |
| 11.03.2024 | 26,27 | 26,27 | 26,13 | 26,13 | -0,23% | - |
| 08.03.2024 | 26,19 | 26,19 | 26,19 | 26,19 | 1,16% | - |
| 07.03.2024 | 25,16 | 25,89 | 25,16 | 25,89 | 0,12% | - |
| 06.03.2024 | 25,69 | 25,86 | 25,60 | 25,86 | -1,90% | - |
| 05.03.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -3,69% | - |
| 04.03.2024 | 27,52 | 27,52 | 27,29 | 27,37 | -0,11% | - |
| 01.03.2024 | 27,93 | 28,10 | 27,40 | 27,40 | 2,70% | 50,00 |
| 29.02.2024 | 26,13 | 26,71 | 26,13 | 26,68 | -1,26% | - |
| 28.02.2024 | 28,15 | 28,15 | 27,02 | 27,02 | -4,01% | - |
| 27.02.2024 | 28,52 | 28,52 | 28,15 | 28,15 | -4,71% | - |
| 26.02.2024 | 29,86 | 29,86 | 29,54 | 29,54 | -1,27% | - |
| 23.02.2024 | 30,10 | 30,10 | 29,92 | 29,92 | -0,80% | - |
| 22.02.2024 | 29,85 | 30,16 | 29,85 | 30,16 | 1,82% | - |
| 21.02.2024 | 29,46 | 29,62 | 28,79 | 29,62 | -0,67% | 85,00 |
| 20.02.2024 | 28,65 | 29,82 | 28,65 | 29,82 | -0,30% | - |
| 19.02.2024 | 30,08 | 30,08 | 29,91 | 29,91 | -2,16% | - |
| 16.02.2024 | 29,39 | 30,57 | 29,39 | 30,57 | 10,08% | 98,00 |
| 15.02.2024 | 28,24 | 28,24 | 27,77 | 27,77 | -0,79% | - |
| 14.02.2024 | 28,19 | 28,19 | 27,99 | 27,99 | -0,78% | - |
| 13.02.2024 | 28,40 | 28,40 | 28,21 | 28,21 | -4,47% | - |
| 12.02.2024 | 29,64 | 29,64 | 29,16 | 29,53 | -1,34% | 20,00 |
| 09.02.2024 | 30,65 | 30,65 | 29,93 | 29,93 | -2,13% | - |
| 08.02.2024 | 27,44 | 30,58 | 26,53 | 30,58 | 10,12% | - |
| 07.02.2024 | 28,71 | 28,71 | 27,77 | 27,77 | -3,48% | 1,00 |
| 06.02.2024 | 28,00 | 28,77 | 27,92 | 28,77 | 0,88% | 20,00 |
| 05.02.2024 | 28,61 | 28,61 | 28,52 | 28,52 | -0,87% | - |
| 02.02.2024 | 29,28 | 29,28 | 28,77 | 28,77 | -5,80% | 1,00 |
| 01.02.2024 | 30,54 | 30,54 | 30,16 | 30,54 | -0,81% | - |
| 31.01.2024 | 30,77 | 30,79 | 30,77 | 30,79 | 0,03% | - |
| 30.01.2024 | 30,30 | 30,78 | 30,21 | 30,78 | 6,58% | - |
| 29.01.2024 | 28,25 | 28,88 | 28,25 | 28,88 | 1,58% | - |
| 26.01.2024 | 28,27 | 28,43 | 27,83 | 28,43 | -1,39% | - |
| 25.01.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -0,28% | - |
| 24.01.2024 | 27,66 | 28,91 | 27,63 | 28,91 | 5,47% | 80,00 |
| 23.01.2024 | 28,90 | 29,09 | 27,41 | 27,41 | -5,52% | 1,00 |
| 22.01.2024 | 29,06 | 29,06 | 29,01 | 29,01 | 1,93% | - |
| 19.01.2024 | 28,58 | 28,58 | 28,43 | 28,46 | -0,70% | - |
| 18.01.2024 | 27,80 | 28,66 | 27,80 | 28,66 | 2,39% | 46,00 |
| 17.01.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 0,65% | - |
| 16.01.2024 | 27,75 | 27,81 | 27,75 | 27,81 | 1,20% | - |
| 15.01.2024 | 27,06 | 27,48 | 26,96 | 27,48 | 1,40% | - |
| 12.01.2024 | 27,37 | 27,37 | 27,10 | 27,10 | -0,81% | 20,00 |
| 11.01.2024 | 28,46 | 28,71 | 27,00 | 27,32 | -2,67% | 16,00 |
| 10.01.2024 | 27,88 | 28,07 | 27,88 | 28,07 | 0,75% | - |
| 09.01.2024 | 28,44 | 28,44 | 27,86 | 27,86 | -0,75% | - |
| 08.01.2024 | 28,18 | 28,18 | 28,07 | 28,07 | -0,39% | - |
| 05.01.2024 | 28,53 | 28,64 | 28,18 | 28,18 | -2,79% | 2,00 |
| 04.01.2024 | 29,78 | 29,78 | 28,99 | 28,99 | -3,66% | 2,00 |
| 03.01.2024 | 31,49 | 31,49 | 30,09 | 30,09 | -5,44% | 1,00 |
| 02.01.2024 | 32,98 | 32,98 | 31,82 | 31,82 | -1,67% | 5,00 |
| 29.12.2023 | 32,36 | 32,36 | 32,36 | 32,36 | 0,09% | - |
| 28.12.2023 | 32,33 | 32,33 | 32,33 | 32,33 | 0,22% | - |
| 27.12.2023 | 32,31 | 32,31 | 31,92 | 32,26 | 0,31% | 1,00 |
| 22.12.2023 | 31,41 | 32,16 | 31,41 | 32,16 | 3,01% | 10,00 |
| 21.12.2023 | 31,93 | 31,93 | 30,94 | 31,22 | -2,04% | 7,00 |
| 20.12.2023 | 31,70 | 32,50 | 31,70 | 31,87 | 1,43% | 10,00 |
| 19.12.2023 | 30,13 | 31,42 | 30,13 | 31,42 | 4,59% | 15,00 |
| 18.12.2023 | 29,77 | 30,04 | 29,25 | 30,04 | 1,97% | 38,00 |
| 15.12.2023 | 28,47 | 29,46 | 28,47 | 29,46 | 12,40% | - |
| 14.12.2023 | 26,21 | 26,21 | 26,21 | 26,21 | 0,38% | - |
| 13.12.2023 | 26,38 | 26,38 | 26,11 | 26,11 | -3,08% | - |
| 12.12.2023 | 26,94 | 26,94 | 26,94 | 26,94 | 2,05% | - |
| 11.12.2023 | 27,00 | 27,00 | 26,40 | 26,40 | 0,11% | - |
| 08.12.2023 | 26,75 | 27,13 | 26,37 | 26,37 | -2,08% | - |
| 07.12.2023 | 27,78 | 27,78 | 26,50 | 26,93 | -3,41% | 1,00 |