413,585SEK
0,97%
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 | 413,80 | 419,40 | 410,00 | 414,60 | 1,22% | 20.421,00 |
| 15.05.2024 | 407,60 | 417,80 | 403,20 | 409,60 | 0,59% | 35.706,00 |
| 14.05.2024 | 398,80 | 422,20 | 398,00 | 407,20 | 2,16% | 54.945,00 |
| 13.05.2024 | 397,60 | 403,20 | 393,80 | 398,60 | 1,17% | 22.337,00 |
| 10.05.2024 | 396,60 | 402,20 | 394,00 | 394,00 | 0,51% | 47.882,00 |
| 08.05.2024 | 392,80 | 393,20 | 387,60 | 392,00 | -0,76% | 18.438,00 |
| 07.05.2024 | 390,80 | 398,00 | 390,80 | 395,00 | 1,54% | 68.879,00 |
| 06.05.2024 | 385,80 | 392,00 | 382,40 | 389,00 | 1,04% | 44.131,00 |
| 03.05.2024 | 373,00 | 386,40 | 372,80 | 385,00 | 3,22% | 39.717,00 |
| 02.05.2024 | 378,00 | 378,00 | 368,60 | 373,00 | -0,85% | 39.597,00 |
| 30.04.2024 | 385,00 | 390,60 | 372,00 | 376,20 | -2,23% | 40.396,00 |
| 29.04.2024 | 349,00 | 384,80 | 349,00 | 384,80 | 10,89% | 65.787,00 |
| 26.04.2024 | 369,80 | 383,60 | 342,80 | 347,00 | -4,93% | 132.292,00 |
| 25.04.2024 | 329,00 | 371,40 | 322,20 | 365,00 | 7,99% | 147.195,00 |
| 24.04.2024 | 357,20 | 357,20 | 336,00 | 338,00 | -5,38% | 89.312,00 |
| 23.04.2024 | 349,00 | 357,80 | 339,80 | 357,20 | 2,35% | 67.777,00 |
| 22.04.2024 | 346,60 | 354,40 | 343,40 | 349,00 | -0,46% | 73.948,00 |
| 19.04.2024 | 350,00 | 353,80 | 342,40 | 350,60 | -1,90% | 35.198,00 |
| 18.04.2024 | 350,00 | 360,00 | 341,00 | 357,40 | 0,34% | 54.927,00 |
| 17.04.2024 | 358,60 | 360,60 | 348,40 | 356,20 | -0,67% | 32.959,00 |
| 16.04.2024 | 354,60 | 366,00 | 352,40 | 358,60 | 0,34% | 96.846,00 |
| 15.04.2024 | 364,00 | 365,60 | 353,20 | 357,40 | -2,46% | 93.701,00 |
| 12.04.2024 | 370,80 | 377,40 | 362,80 | 366,40 | -1,19% | 67.739,00 |
| 11.04.2024 | 362,00 | 379,00 | 359,00 | 370,80 | 1,92% | 83.183,00 |
| 10.04.2024 | 369,80 | 384,00 | 360,20 | 363,80 | -0,55% | 115.531,00 |
| 09.04.2024 | 359,40 | 375,00 | 348,00 | 365,80 | 8,29% | 154.008,00 |
| 08.04.2024 | 328,20 | 338,60 | 326,20 | 337,80 | 2,55% | 88.898,00 |
| 05.04.2024 | 327,60 | 331,60 | 319,00 | 329,40 | -1,67% | 37.326,00 |
| 04.04.2024 | 335,00 | 336,80 | 329,00 | 335,00 | 0,00% | 41.237,00 |
| 03.04.2024 | 349,60 | 351,00 | 329,40 | 335,00 | -4,18% | 80.677,00 |
| 02.04.2024 | 351,00 | 358,00 | 342,20 | 349,60 | -0,40% | 43.433,00 |
| 28.03.2024 | 346,80 | 355,60 | 335,70 | 351,00 | 1,83% | 32.371,00 |
| 27.03.2024 | 347,00 | 351,10 | 342,60 | 344,70 | -0,66% | 81.894,00 |
| 26.03.2024 | 354,20 | 357,00 | 338,40 | 347,00 | -3,07% | 99.221,00 |
| 25.03.2024 | 345,90 | 362,70 | 345,00 | 358,00 | 2,29% | 68.251,00 |
| 22.03.2024 | 342,00 | 351,00 | 342,00 | 350,00 | 2,01% | 52.231,00 |
| 21.03.2024 | 331,80 | 350,00 | 330,20 | 343,10 | 4,67% | 84.573,00 |
| 20.03.2024 | 310,40 | 335,00 | 309,70 | 327,80 | 4,93% | 110.690,00 |
| 19.03.2024 | 301,10 | 314,80 | 298,30 | 312,40 | 3,75% | 35.417,00 |
| 18.03.2024 | 301,40 | 309,50 | 298,40 | 301,10 | -1,60% | 23.806,00 |
| 15.03.2024 | 310,70 | 316,40 | 303,70 | 306,00 | -1,51% | 28.711,00 |
| 14.03.2024 | 306,00 | 318,90 | 301,40 | 310,70 | 1,34% | 168.861,00 |
| 13.03.2024 | 305,00 | 308,60 | 299,70 | 306,60 | 1,73% | 67.242,00 |
| 12.03.2024 | 303,00 | 306,70 | 296,30 | 301,40 | -0,53% | 24.754,00 |
| 11.03.2024 | 295,90 | 304,30 | 292,10 | 303,00 | 2,02% | 65.436,00 |
| 08.03.2024 | 295,00 | 300,00 | 291,00 | 297,00 | 0,68% | 40.318,00 |
| 07.03.2024 | 288,60 | 296,50 | 278,60 | 295,00 | 2,22% | 74.086,00 |
| 06.03.2024 | 291,30 | 298,60 | 288,60 | 288,60 | -0,93% | 32.039,00 |
| 05.03.2024 | 295,00 | 301,00 | 291,30 | 291,30 | -2,31% | 39.345,00 |
| 04.03.2024 | 308,30 | 313,50 | 298,00 | 298,20 | -3,28% | 45.535,00 |
| 01.03.2024 | 318,00 | 320,00 | 306,00 | 308,30 | -2,68% | 53.275,00 |
| 29.02.2024 | 295,30 | 320,20 | 294,10 | 316,80 | 7,54% | 109.111,00 |
| 28.02.2024 | 315,50 | 316,80 | 287,40 | 294,60 | -7,07% | 117.400,00 |
| 27.02.2024 | 321,40 | 324,20 | 314,40 | 317,00 | -1,37% | 43.357,00 |
| 26.02.2024 | 335,00 | 335,00 | 319,80 | 321,40 | -4,54% | 46.917,00 |
| 23.02.2024 | 337,80 | 344,80 | 327,40 | 336,70 | -0,33% | 49.683,00 |
| 22.02.2024 | 334,20 | 340,70 | 331,40 | 337,80 | 1,08% | 40.689,00 |
| 21.02.2024 | 331,10 | 335,00 | 323,60 | 334,20 | 0,94% | 49.505,00 |
| 20.02.2024 | 328,10 | 337,30 | 320,80 | 331,10 | 0,12% | 92.649,00 |
| 19.02.2024 | 345,40 | 345,40 | 329,50 | 330,70 | -4,39% | 32.767,00 |
| 16.02.2024 | 334,30 | 346,90 | 326,00 | 345,90 | 4,28% | 199.852,00 |
| 15.02.2024 | 321,00 | 333,50 | 313,50 | 331,70 | 3,98% | 46.982,00 |
| 14.02.2024 | 319,10 | 323,70 | 318,20 | 319,00 | -0,03% | 56.952,00 |
| 13.02.2024 | 323,20 | 324,90 | 311,30 | 319,10 | -1,27% | 114.412,00 |
| 12.02.2024 | 336,80 | 339,50 | 322,00 | 323,20 | -3,61% | 81.836,00 |
| 09.02.2024 | 338,60 | 346,00 | 324,00 | 335,30 | -3,65% | 78.346,00 |
| 08.02.2024 | 300,00 | 368,30 | 297,00 | 348,00 | 10,23% | 405.899,00 |
| 07.02.2024 | 321,10 | 329,90 | 309,00 | 315,70 | -3,31% | 62.642,00 |
| 06.02.2024 | 318,90 | 330,00 | 315,00 | 326,50 | 2,38% | 40.542,00 |
| 05.02.2024 | 320,20 | 332,50 | 315,20 | 318,90 | -0,59% | 69.914,00 |
| 02.02.2024 | 340,30 | 344,00 | 320,80 | 320,80 | -5,73% | 69.441,00 |
| 01.02.2024 | 344,00 | 348,50 | 340,00 | 340,30 | -2,02% | 49.018,00 |
| 31.01.2024 | 346,00 | 351,80 | 337,50 | 347,30 | -0,03% | 53.659,00 |
| 30.01.2024 | 343,40 | 351,00 | 339,40 | 347,40 | 1,19% | 55.990,00 |
| 29.01.2024 | 327,00 | 345,40 | 322,80 | 343,30 | 4,92% | 41.161,00 |
| 26.01.2024 | 323,40 | 329,50 | 310,40 | 327,20 | 1,58% | 58.842,00 |
| 25.01.2024 | 327,80 | 329,10 | 319,50 | 322,10 | -2,22% | 45.641,00 |
| 24.01.2024 | 317,00 | 330,00 | 314,00 | 329,40 | 5,24% | 67.126,00 |
| 23.01.2024 | 330,10 | 334,60 | 308,30 | 313,00 | -5,21% | 93.738,00 |
| 22.01.2024 | 333,40 | 336,70 | 328,70 | 330,20 | 0,06% | 62.835,00 |
| 19.01.2024 | 327,30 | 331,50 | 322,70 | 330,00 | 0,82% | 59.975,00 |
| 18.01.2024 | 318,00 | 328,70 | 316,70 | 327,30 | 2,92% | 46.651,00 |
| 17.01.2024 | 323,00 | 324,80 | 312,90 | 318,00 | -1,58% | 47.585,00 |
| 16.01.2024 | 310,00 | 323,90 | 309,90 | 323,10 | 3,46% | 55.791,00 |
| 15.01.2024 | 309,10 | 315,00 | 303,10 | 312,30 | -0,26% | 66.710,00 |
| 12.01.2024 | 307,00 | 315,00 | 305,20 | 313,10 | 2,32% | 54.393,00 |
| 11.01.2024 | 319,10 | 324,90 | 298,80 | 306,00 | -4,05% | 83.069,00 |
| 10.01.2024 | 315,10 | 321,00 | 314,00 | 318,90 | 1,21% | 63.873,00 |
| 09.01.2024 | 320,80 | 321,20 | 312,30 | 315,10 | -1,41% | 64.034,00 |
| 08.01.2024 | 319,30 | 321,00 | 307,80 | 319,60 | 0,82% | 107.728,00 |
| 05.01.2024 | 322,50 | 323,60 | 311,00 | 317,00 | -1,74% | 40.113,00 |
| 04.01.2024 | 337,30 | 342,20 | 318,20 | 322,60 | -4,39% | 88.372,00 |
| 03.01.2024 | 353,80 | 354,70 | 331,50 | 337,40 | -4,64% | 95.099,00 |
| 02.01.2024 | 364,50 | 367,30 | 348,20 | 353,80 | -2,94% | 67.991,00 |
| 29.12.2023 | 359,00 | 369,90 | 359,00 | 364,50 | 1,45% | 60.273,00 |
| 28.12.2023 | 352,00 | 359,80 | 351,70 | 359,30 | 0,79% | 35.370,00 |
| 27.12.2023 | 353,60 | 368,40 | 350,00 | 356,50 | 0,82% | 62.977,00 |
| 22.12.2023 | 348,90 | 355,00 | 342,50 | 353,60 | 0,43% | 33.043,00 |
| 21.12.2023 | 353,00 | 357,80 | 341,90 | 352,10 | -1,59% | 73.691,00 |
| 20.12.2023 | 357,30 | 365,00 | 354,00 | 357,80 | 0,14% | 81.624,00 |