1,283€
-0,19%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.10.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,17% | - |
| 29.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,52% | - |
| 28.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -2,79% | - |
| 27.10.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 2,87% | - |
| 24.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 23.10.2025 | 1,50 | 1,55 | 1,39 | 1,48 | -2,80% | 8,00 |
| 22.10.2025 | 1,52 | 1,87 | 1,46 | 1,52 | -0,82% | 37.115,00 |
| 20.10.2025 | 1,53 | 1,59 | 1,51 | 1,53 | 0,66% | 90,00 |
| 17.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 16.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,80% | - |
| 14.10.2025 | 1,60 | 1,60 | 1,50 | 1,57 | 3,29% | - |
| 13.10.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 1,85% | 1.000,00 |
| 10.10.2025 | 1,52 | 1,52 | 1,46 | 1,49 | -2,13% | 150,00 |
| 09.10.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,98% | - |
| 08.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,81% | - |
| 07.10.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,16% | - |
| 06.10.2025 | 1,58 | 1,65 | 1,54 | 1,55 | 1,97% | 1.200,00 |
| 03.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,09% | - |
| 02.10.2025 | 1,51 | 1,56 | 1,51 | 1,56 | -2,96% | - |
| 01.10.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,31% | - |
| 30.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,34% | - |
| 29.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | 3.000,00 |
| 26.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -2,07% | - |
| 25.09.2025 | 1,70 | 1,70 | 1,66 | 1,69 | -1,89% | - |
| 24.09.2025 | 1,75 | 1,75 | 1,69 | 1,72 | -1,43% | - |
| 23.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,75% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,64% | - |
| 19.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,86% | - |
| 18.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,56% | - |
| 17.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,01% | - |
| 15.09.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,31% | - |
| 12.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,29% | - |
| 11.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 10.09.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,45% | - |
| 09.09.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,15% | - |
| 08.09.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 0,00% | - |
| 05.09.2025 | 1,78 | 1,83 | 1,56 | 1,67 | -6,05% | 39.407,00 |
| 04.09.2025 | 1,89 | 1,89 | 1,77 | 1,78 | -5,95% | 500,00 |
| 03.09.2025 | 1,87 | 1,91 | 1,81 | 1,89 | 0,93% | 20,00 |
| 02.09.2025 | 1,81 | 1,88 | 1,80 | 1,87 | 3,60% | 3.438,00 |
| 01.09.2025 | 1,84 | 1,88 | 1,81 | 1,81 | -1,63% | - |
| 29.08.2025 | 1,86 | 1,91 | 1,83 | 1,84 | -1,21% | - |
| 28.08.2025 | 1,95 | 1,99 | 1,83 | 1,86 | -4,49% | 256,00 |
| 27.08.2025 | 1,88 | 1,99 | 1,86 | 1,95 | 2,10% | 85,00 |
| 26.08.2025 | 1,88 | 1,95 | 1,87 | 1,91 | 1,73% | - |
| 25.08.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -1,70% | - |
| 22.08.2025 | 1,89 | 1,91 | 1,86 | 1,91 | 1,06% | - |
| 21.08.2025 | 1,91 | 1,91 | 1,86 | 1,89 | -1,18% | - |
| 20.08.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 2,28% | - |
| 19.08.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -2,99% | - |
| 18.08.2025 | 1,88 | 1,93 | 1,86 | 1,93 | 3,08% | - |
| 15.08.2025 | 1,87 | 1,90 | 1,85 | 1,87 | 0,00% | - |
| 14.08.2025 | 1,91 | 1,91 | 1,82 | 1,87 | -2,35% | 1.100,00 |
| 13.08.2025 | 1,91 | 1,93 | 1,83 | 1,91 | 0,00% | 250,00 |
| 12.08.2025 | 1,88 | 1,92 | 1,86 | 1,91 | 1,86% | - |
| 11.08.2025 | 1,92 | 1,94 | 1,82 | 1,88 | -1,18% | 800,00 |
| 08.08.2025 | 1,95 | 1,95 | 1,82 | 1,90 | -0,65% | 4.362,00 |
| 07.08.2025 | 1,94 | 1,96 | 1,86 | 1,91 | -1,42% | - |
| 06.08.2025 | 1,97 | 2,00 | 1,88 | 1,94 | -1,15% | 22.985,00 |
| 05.08.2025 | 1,99 | 2,01 | 1,94 | 1,96 | -1,38% | - |
| 04.08.2025 | 1,94 | 2,04 | 1,90 | 1,99 | 2,45% | 5.296,00 |
| 01.08.2025 | 1,91 | 2,00 | 1,91 | 1,94 | -0,51% | 2.624,00 |
| 31.07.2025 | 1,97 | 2,02 | 1,88 | 1,95 | -0,89% | 2.662,00 |
| 30.07.2025 | 1,94 | 2,02 | 1,88 | 1,97 | 1,68% | 99,00 |
| 29.07.2025 | 1,96 | 2,03 | 1,91 | 1,94 | -1,15% | 13.461,00 |
| 28.07.2025 | 1,93 | 1,98 | 1,90 | 1,96 | 2,48% | 2.550,00 |
| 25.07.2025 | 1,99 | 2,05 | 1,91 | 1,91 | -4,02% | 1.070,00 |
| 24.07.2025 | 1,97 | 2,02 | 1,93 | 1,99 | 1,53% | 14.282,00 |
| 23.07.2025 | 2,03 | 2,05 | 1,84 | 1,96 | -2,24% | 22.714,00 |
| 22.07.2025 | 1,96 | 2,08 | 1,93 | 2,01 | 1,77% | 15.540,00 |