1,298€
1,76%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,29 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 27.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,80% | - |
| 26.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 25.03.2026 | 1,28 | 1,28 | 1,24 | 1,26 | 0,00% | 23,00 |
| 24.03.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,60% | - |
| 23.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 19.03.2026 | 1,29 | 1,29 | 1,23 | 1,25 | -5,14% | - |
| 18.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 17.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,51% | - |
| 16.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,38% | - |
| 13.03.2026 | 1,30 | 1,35 | 1,29 | 1,32 | 0,76% | 4.000,00 |
| 12.03.2026 | 1,31 | 1,36 | 1,30 | 1,31 | 2,75% | 3.871,00 |
| 11.03.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -1,74% | - |
| 10.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,65% | - |
| 09.03.2026 | 1,23 | 1,24 | 1,20 | 1,24 | -2,94% | - |
| 06.03.2026 | 1,32 | 1,32 | 1,27 | 1,28 | -1,73% | 900,00 |
| 05.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,08% | - |
| 04.03.2026 | 1,27 | 1,33 | 1,24 | 1,33 | 3,11% | 3,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,38% | - |
| 02.03.2026 | 1,27 | 1,27 | 1,26 | 1,27 | -2,50% | - |
| 27.02.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,95% | - |
| 26.02.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 2,34% | - |
| 25.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -3,93% | - |
| 24.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 23.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | 0,19% | - |
| 20.02.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -2,42% | - |
| 19.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 18.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 17.02.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 16.02.2026 | 1,30 | 1,34 | 1,30 | 1,34 | -0,37% | 808,00 |
| 13.02.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 1,71% | - |
| 12.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,04% | - |
| 11.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,48% | - |
| 10.02.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -1,87% | - |
| 09.02.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,19% | - |
| 06.02.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 05.02.2026 | 1,37 | 1,48 | 1,32 | 1,35 | -2,36% | - |
| 04.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,80% | - |
| 03.02.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 2,29% | - |
| 02.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -4,03% | - |
| 30.01.2026 | 1,29 | 1,37 | 1,26 | 1,37 | 3,41% | - |
| 29.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 4,35% | - |
| 28.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 27.01.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -1,17% | - |
| 26.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 23.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 22.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,69% | - |
| 21.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,17% | - |
| 20.01.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,59% | - |
| 19.01.2026 | 1,29 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 16.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,85% | - |
| 15.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 3,75% | - |
| 14.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 13.01.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,52% | - |
| 12.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 09.01.2026 | 1,32 | 1,32 | 1,29 | 1,31 | 0,19% | 200,00 |
| 08.01.2026 | 1,30 | 1,34 | 1,29 | 1,31 | 0,00% | - |
| 07.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 06.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,39% | - |
| 05.01.2026 | 1,31 | 1,32 | 1,25 | 1,25 | -2,15% | - |
| 02.01.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -1,73% | - |
| 30.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,57% | - |
| 29.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,95% | - |
| 23.12.2025 | 1,29 | 1,31 | 1,27 | 1,29 | 1,18% | - |
| 22.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 19.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,99% | - |
| 18.12.2025 | 1,28 | 1,37 | 1,27 | 1,27 | -2,87% | - |
| 16.12.2025 | 1,29 | 1,36 | 1,27 | 1,31 | 3,16% | - |
| 15.12.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -2,13% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,58% | - |
| 11.12.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -2,84% | - |
| 10.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,73% | - |
| 09.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 08.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,19% | - |
| 05.12.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,19% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,19% | - |
| 03.12.2025 | 1,29 | 1,31 | 1,29 | 1,30 | -2,81% | - |
| 02.12.2025 | 1,34 | 1,34 | 1,30 | 1,34 | -0,19% | - |
| 01.12.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,83% | - |
| 28.11.2025 | 1,32 | 1,41 | 1,32 | 1,36 | 2,64% | 16,00 |
| 27.11.2025 | 1,28 | 1,38 | 1,27 | 1,33 | -0,56% | 401,00 |
| 26.11.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -1,11% | - |
| 25.11.2025 | 1,40 | 1,40 | 1,32 | 1,35 | -3,23% | 15,00 |
| 24.11.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -0,36% | - |
| 21.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 20.11.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -0,18% | - |
| 19.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -3,90% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -3,28% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 3,74% | - |
| 14.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,51% | - |
| 13.11.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -0,84% | - |
| 12.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,01% | 3.400,00 |
| 11.11.2025 | 1,43 | 1,44 | 1,43 | 1,43 | -0,17% | - |
| 10.11.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,59% | - |
| 07.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -4,40% | - |
| 06.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,32% | - |
| 05.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,70% | - |
| 04.11.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,90% | - |
| 03.11.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,86% | - |