1,628€
-0,46%
Echtzeit-Aktienkurs MISTER SPEX SE INH O.N.
Bid:
Ask:
Aktienkurse zur MISTER SPEX SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,64 | 1,75 | 1,61 | 1,63 | -0,46% | 1.750,00 |
| 19.12.2024 | 1,68 | 1,69 | 1,63 | 1,64 | -2,39% | 25,00 |
| 18.12.2024 | 1,66 | 1,75 | 1,66 | 1,68 | 1,06% | 2.000,00 |
| 17.12.2024 | 1,69 | 1,71 | 1,61 | 1,66 | -1,63% | - |
| 16.12.2024 | 1,65 | 1,72 | 1,65 | 1,69 | 1,97% | 2.320,00 |
| 13.12.2024 | 1,81 | 1,87 | 1,65 | 1,65 | -8,45% | 1.395,00 |
| 12.12.2024 | 1,82 | 2,10 | 1,69 | 1,81 | -0,55% | - |
| 11.12.2024 | 2,18 | 2,19 | 1,82 | 1,82 | -16,74% | 1.343,00 |
| 10.12.2024 | 2,15 | 2,19 | 2,09 | 2,18 | 1,40% | - |
| 09.12.2024 | 2,25 | 2,32 | 2,07 | 2,15 | -4,44% | 600,00 |
| 06.12.2024 | 2,08 | 2,36 | 2,08 | 2,25 | 8,43% | 5.642,00 |
| 05.12.2024 | 1,70 | 2,20 | 1,68 | 2,08 | 22,42% | 9.849,00 |
| 04.12.2024 | 1,53 | 1,87 | 1,50 | 1,70 | 10,97% | 1.521,00 |
| 03.12.2024 | 1,47 | 1,53 | 1,43 | 1,53 | 3,74% | 1.443,00 |
| 02.12.2024 | 1,47 | 1,50 | 1,32 | 1,47 | 0,17% | 915,00 |
| 29.11.2024 | 1,45 | 1,50 | 1,42 | 1,47 | 1,38% | - |
| 28.11.2024 | 1,45 | 1,54 | 1,40 | 1,45 | 0,35% | 6.543,00 |
| 27.11.2024 | 1,47 | 1,51 | 1,42 | 1,45 | -1,87% | - |
| 26.11.2024 | 1,52 | 1,58 | 1,40 | 1,47 | -2,81% | 429,00 |
| 25.11.2024 | 1,52 | 1,53 | 1,40 | 1,52 | -0,16% | - |
| 22.11.2024 | 1,56 | 1,59 | 1,42 | 1,52 | -2,72% | 725,00 |
| 21.11.2024 | 1,59 | 1,68 | 1,52 | 1,56 | -1,73% | 1.769,00 |
| 20.11.2024 | 1,52 | 1,75 | 1,33 | 1,59 | 4,27% | 5.350,00 |
| 19.11.2024 | 1,57 | 1,80 | 1,52 | 1,52 | -2,72% | 3.898,00 |
| 18.11.2024 | 1,83 | 1,84 | 1,53 | 1,57 | -14,60% | 11.824,00 |
| 15.11.2024 | 1,90 | 1,90 | 1,69 | 1,83 | -3,55% | 2.933,00 |
| 14.11.2024 | 1,91 | 1,99 | 1,58 | 1,90 | -0,26% | 11.500,00 |
| 13.11.2024 | 1,97 | 1,99 | 1,91 | 1,91 | -3,18% | 1.120,00 |
| 12.11.2024 | 1,98 | 2,03 | 1,91 | 1,97 | -0,51% | - |
| 11.11.2024 | 1,95 | 2,12 | 1,91 | 1,98 | 1,54% | - |
| 08.11.2024 | 2,01 | 2,05 | 1,92 | 1,95 | -2,87% | - |
| 07.11.2024 | 1,99 | 2,09 | 1,95 | 2,01 | 0,75% | - |
| 06.11.2024 | 1,99 | 2,12 | 1,93 | 1,99 | -0,87% | 220,00 |
| 05.11.2024 | 2,10 | 2,11 | 1,96 | 2,01 | -4,40% | 3.017,00 |
| 04.11.2024 | 2,01 | 2,25 | 2,01 | 2,10 | 4,74% | 125,00 |
| 01.11.2024 | 2,04 | 2,16 | 2,00 | 2,01 | -1,60% | - |
| 31.10.2024 | 2,20 | 2,20 | 2,04 | 2,04 | -7,18% | 2.033,00 |
| 30.10.2024 | 2,23 | 2,23 | 2,14 | 2,20 | -0,90% | 2.095,00 |
| 29.10.2024 | 2,26 | 2,29 | 2,22 | 2,22 | -1,77% | - |
| 28.10.2024 | 2,21 | 2,28 | 2,16 | 2,26 | 2,04% | - |
| 25.10.2024 | 2,25 | 2,25 | 2,20 | 2,21 | -1,78% | 300,00 |
| 24.10.2024 | 2,19 | 2,26 | 2,18 | 2,25 | 2,74% | - |
| 23.10.2024 | 2,31 | 2,31 | 2,18 | 2,19 | -4,99% | - |
| 22.10.2024 | 2,21 | 2,31 | 2,21 | 2,31 | 4,30% | 1.000,00 |
| 21.10.2024 | 2,30 | 2,35 | 2,19 | 2,21 | -3,70% | 370,00 |
| 18.10.2024 | 2,30 | 2,32 | 2,26 | 2,30 | 0,00% | - |
| 17.10.2024 | 2,31 | 2,32 | 2,26 | 2,30 | -0,43% | - |
| 16.10.2024 | 2,34 | 2,36 | 2,24 | 2,31 | -1,28% | 50,00 |
| 15.10.2024 | 2,31 | 2,49 | 2,31 | 2,34 | 1,08% | - |
| 14.10.2024 | 2,30 | 2,48 | 2,29 | 2,31 | 0,65% | - |
| 11.10.2024 | 2,33 | 2,33 | 2,28 | 2,30 | -1,29% | - |
| 10.10.2024 | 2,32 | 2,39 | 2,29 | 2,33 | 0,43% | - |
| 09.10.2024 | 2,24 | 2,38 | 2,20 | 2,32 | 3,35% | - |
| 08.10.2024 | 2,21 | 2,29 | 2,17 | 2,24 | 1,36% | 120,00 |
| 07.10.2024 | 2,24 | 2,29 | 2,16 | 2,21 | -0,90% | 4.000,00 |
| 04.10.2024 | 2,25 | 2,29 | 2,18 | 2,23 | -0,89% | 1.481,00 |
| 03.10.2024 | 2,28 | 2,29 | 2,23 | 2,25 | -1,32% | - |
| 02.10.2024 | 2,28 | 2,30 | 2,26 | 2,28 | 0,66% | - |
| 01.10.2024 | 2,26 | 2,37 | 2,25 | 2,27 | 0,44% | - |
| 30.09.2024 | 2,34 | 2,43 | 2,25 | 2,26 | -3,22% | 3.500,00 |
| 27.09.2024 | 2,39 | 2,40 | 2,32 | 2,33 | -2,51% | 1.700,00 |
| 26.09.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,85% | 510,00 |
| 25.09.2024 | 2,46 | 2,46 | 2,42 | 2,44 | -1,02% | 315,00 |
| 24.09.2024 | 2,47 | 2,53 | 2,44 | 2,46 | 0,20% | 3.797,00 |
| 23.09.2024 | 2,41 | 2,48 | 2,41 | 2,46 | 1,87% | - |
| 20.09.2024 | 2,43 | 2,45 | 2,41 | 2,41 | -0,82% | 100,00 |
| 19.09.2024 | 2,50 | 2,52 | 2,43 | 2,43 | -2,80% | 1.200,00 |
| 18.09.2024 | 2,46 | 2,51 | 2,42 | 2,50 | 1,63% | 2.300,00 |
| 17.09.2024 | 2,46 | 2,50 | 2,45 | 2,46 | 0,41% | - |
| 16.09.2024 | 2,45 | 2,48 | 2,42 | 2,45 | 0,20% | 350,00 |
| 13.09.2024 | 2,45 | 2,53 | 2,43 | 2,45 | 0,00% | - |
| 12.09.2024 | 2,50 | 2,51 | 2,44 | 2,45 | -2,20% | 500,00 |
| 11.09.2024 | 2,48 | 2,51 | 2,44 | 2,50 | 1,01% | - |
| 10.09.2024 | 2,47 | 2,63 | 2,44 | 2,48 | 0,00% | - |
| 09.09.2024 | 2,46 | 2,54 | 2,44 | 2,48 | 1,02% | 200,00 |
| 06.09.2024 | 2,49 | 2,49 | 2,42 | 2,45 | -1,41% | - |
| 05.09.2024 | 2,50 | 2,51 | 2,47 | 2,49 | -0,40% | 2.001,00 |
| 04.09.2024 | 2,45 | 2,52 | 2,44 | 2,50 | 1,84% | - |
| 03.09.2024 | 2,46 | 2,56 | 2,44 | 2,45 | -0,41% | - |
| 02.09.2024 | 2,54 | 2,64 | 2,46 | 2,46 | -2,96% | - |
| 30.08.2024 | 2,40 | 2,61 | 2,34 | 2,54 | 5,85% | 6.100,00 |
| 29.08.2024 | 2,40 | 2,45 | 2,20 | 2,40 | 0,00% | 4.308,00 |
| 28.08.2024 | 2,44 | 2,45 | 2,34 | 2,40 | -1,84% | - |
| 27.08.2024 | 2,45 | 2,55 | 2,42 | 2,44 | -0,41% | - |
| 26.08.2024 | 2,51 | 2,54 | 2,45 | 2,45 | -2,20% | 300,00 |
| 23.08.2024 | 2,51 | 2,54 | 2,51 | 2,51 | -0,20% | - |
| 22.08.2024 | 2,42 | 2,52 | 2,41 | 2,51 | 3,72% | 6.829,00 |
| 21.08.2024 | 2,44 | 2,49 | 2,42 | 2,42 | -0,62% | 500,00 |
| 20.08.2024 | 2,44 | 2,49 | 2,43 | 2,44 | 0,41% | 1.800,00 |
| 19.08.2024 | 2,49 | 2,49 | 2,33 | 2,43 | -2,41% | 302,00 |
| 16.08.2024 | 2,45 | 2,52 | 2,45 | 2,49 | 1,43% | - |
| 15.08.2024 | 2,27 | 2,51 | 2,25 | 2,45 | 7,93% | 3.070,00 |
| 14.08.2024 | 2,54 | 2,56 | 2,23 | 2,27 | -10,63% | 7.853,00 |
| 13.08.2024 | 2,54 | 2,55 | 2,46 | 2,54 | 0,59% | 750,00 |
| 12.08.2024 | 2,54 | 2,55 | 2,46 | 2,53 | -0,39% | - |
| 09.08.2024 | 2,54 | 2,59 | 2,52 | 2,54 | -0,39% | 3.000,00 |
| 08.08.2024 | 2,56 | 2,60 | 2,52 | 2,55 | 0,00% | - |
| 07.08.2024 | 2,57 | 2,67 | 2,50 | 2,55 | -0,59% | 100,00 |
| 06.08.2024 | 2,61 | 2,68 | 2,51 | 2,56 | -2,10% | 300,00 |
| 05.08.2024 | 2,75 | 2,82 | 2,26 | 2,62 | -4,74% | 10.810,00 |