1,440€
-1,03%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,46 | 1,47 | 1,41 | 1,44 | -0,86% | 5.126,00 |
| 08.05.2025 | 1,51 | 1,52 | 1,40 | 1,46 | -3,48% | 3.300,00 |
| 07.05.2025 | 1,47 | 1,54 | 1,45 | 1,51 | 2,38% | - |
| 06.05.2025 | 1,47 | 1,54 | 1,40 | 1,47 | 0,00% | - |
| 05.05.2025 | 1,48 | 1,54 | 1,45 | 1,47 | -0,51% | 3.850,00 |
| 02.05.2025 | 1,45 | 1,54 | 1,32 | 1,48 | 2,25% | 4.174,00 |
| 30.04.2025 | 1,32 | 1,55 | 1,31 | 1,45 | 9,25% | 18.625,00 |
| 29.04.2025 | 1,30 | 1,35 | 1,28 | 1,33 | 1,73% | 11.420,00 |
| 28.04.2025 | 1,22 | 1,32 | 1,21 | 1,30 | 7,42% | 8.851,00 |
| 25.04.2025 | 1,24 | 1,30 | 1,21 | 1,21 | -2,02% | - |
| 24.04.2025 | 1,35 | 1,39 | 1,23 | 1,24 | -8,50% | - |
| 23.04.2025 | 1,29 | 1,35 | 1,28 | 1,35 | 4,64% | 200,00 |
| 22.04.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -1,90% | - |
| 17.04.2025 | 1,36 | 1,39 | 1,26 | 1,32 | -2,23% | - |
| 16.04.2025 | 1,29 | 1,35 | 1,25 | 1,35 | 3,45% | 10.012,00 |
| 15.04.2025 | 1,35 | 1,39 | 1,24 | 1,30 | -2,43% | 1.000,00 |
| 14.04.2025 | 1,35 | 1,46 | 1,27 | 1,34 | -1,11% | - |
| 11.04.2025 | 1,35 | 1,41 | 1,24 | 1,35 | 1,31% | - |
| 10.04.2025 | 1,40 | 1,47 | 1,27 | 1,33 | -4,48% | 90,00 |
| 09.04.2025 | 1,39 | 1,42 | 1,31 | 1,40 | -0,53% | 2.000,00 |
| 08.04.2025 | 1,37 | 1,44 | 1,26 | 1,40 | 2,56% | 8.086,00 |
| 07.04.2025 | 1,36 | 1,40 | 1,23 | 1,37 | 0,18% | 3.374,00 |
| 04.04.2025 | 1,52 | 1,54 | 1,35 | 1,37 | -9,90% | 4.300,00 |
| 03.04.2025 | 1,49 | 1,55 | 1,49 | 1,52 | -0,66% | - |
| 02.04.2025 | 1,54 | 1,58 | 1,50 | 1,53 | -1,13% | 6.780,00 |
| 01.04.2025 | 1,56 | 1,61 | 1,53 | 1,54 | -0,80% | - |
| 31.03.2025 | 1,65 | 1,67 | 1,50 | 1,56 | -5,04% | - |
| 28.03.2025 | 1,64 | 1,69 | 1,51 | 1,64 | 0,00% | 1.284,00 |
| 27.03.2025 | 1,68 | 1,75 | 1,60 | 1,64 | -2,67% | - |
| 26.03.2025 | 1,68 | 1,72 | 1,64 | 1,68 | 0,60% | - |
| 25.03.2025 | 1,63 | 1,72 | 1,57 | 1,67 | 2,61% | 152,00 |
| 24.03.2025 | 1,63 | 1,68 | 1,60 | 1,63 | 0,93% | - |
| 21.03.2025 | 1,60 | 1,68 | 1,55 | 1,62 | 1,73% | - |
| 20.03.2025 | 1,68 | 1,73 | 1,58 | 1,59 | -5,22% | 1.363,00 |
| 19.03.2025 | 1,55 | 1,74 | 1,55 | 1,68 | 8,06% | 8.849,00 |
| 18.03.2025 | 1,54 | 1,61 | 1,52 | 1,55 | 0,98% | - |
| 17.03.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 0,66% | - |
| 14.03.2025 | 1,57 | 1,58 | 1,51 | 1,53 | -1,77% | 700,00 |
| 13.03.2025 | 1,58 | 1,60 | 1,55 | 1,55 | 0,16% | - |
| 12.03.2025 | 1,57 | 1,61 | 1,53 | 1,55 | -0,16% | - |
| 11.03.2025 | 1,51 | 1,60 | 1,50 | 1,55 | 1,97% | 6.989,00 |
| 10.03.2025 | 1,51 | 1,61 | 1,45 | 1,52 | -0,81% | - |
| 07.03.2025 | 1,53 | 1,59 | 1,49 | 1,54 | 0,00% | - |
| 06.03.2025 | 1,55 | 1,60 | 1,53 | 1,54 | -0,97% | 20.000,00 |
| 05.03.2025 | 1,51 | 1,56 | 1,47 | 1,55 | 4,20% | 2.250,00 |
| 04.03.2025 | 1,57 | 1,61 | 1,43 | 1,49 | -5,85% | 25,00 |
| 03.03.2025 | 1,58 | 1,60 | 1,55 | 1,58 | 0,64% | 15.140,00 |
| 28.02.2025 | 1,56 | 1,63 | 1,52 | 1,57 | 1,13% | 21.000,00 |
| 27.02.2025 | 1,56 | 1,63 | 1,53 | 1,55 | -0,64% | 10.000,00 |
| 26.02.2025 | 1,59 | 1,63 | 1,56 | 1,56 | -1,57% | - |
| 25.02.2025 | 1,59 | 1,63 | 1,57 | 1,59 | -0,16% | - |
| 24.02.2025 | 1,63 | 1,63 | 1,56 | 1,59 | -0,31% | - |
| 21.02.2025 | 1,62 | 1,67 | 1,57 | 1,60 | -0,31% | 5,00 |
| 20.02.2025 | 1,59 | 1,67 | 1,57 | 1,60 | 0,95% | 525,00 |
| 19.02.2025 | 1,67 | 1,69 | 1,57 | 1,59 | -3,50% | 300,00 |
| 18.02.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -1,94% | - |
| 17.02.2025 | 1,67 | 1,72 | 1,64 | 1,68 | 0,00% | 9.575,00 |
| 14.02.2025 | 1,69 | 1,75 | 1,67 | 1,68 | -0,74% | 681,00 |
| 13.02.2025 | 1,71 | 1,77 | 1,65 | 1,69 | -1,03% | - |
| 12.02.2025 | 1,69 | 1,78 | 1,69 | 1,71 | 1,04% | 6.289,00 |
| 11.02.2025 | 1,69 | 1,75 | 1,68 | 1,69 | -0,30% | 40,00 |
| 10.02.2025 | 1,66 | 1,76 | 1,66 | 1,69 | 1,96% | - |
| 07.02.2025 | 1,73 | 1,77 | 1,65 | 1,66 | -4,05% | - |
| 06.02.2025 | 1,67 | 1,80 | 1,67 | 1,73 | 3,90% | 6.800,00 |
| 05.02.2025 | 1,62 | 1,74 | 1,61 | 1,67 | 2,46% | 2.300,00 |
| 04.02.2025 | 1,65 | 1,66 | 1,60 | 1,63 | -1,66% | 12.820,00 |
| 03.02.2025 | 1,58 | 1,77 | 1,57 | 1,65 | 2,16% | 40.848,00 |
| 31.01.2025 | 1,62 | 1,69 | 1,60 | 1,62 | -0,92% | 4.250,00 |
| 30.01.2025 | 1,61 | 1,67 | 1,58 | 1,63 | 4,15% | - |
| 29.01.2025 | 1,65 | 1,65 | 1,56 | 1,57 | -4,13% | - |
| 28.01.2025 | 1,60 | 1,71 | 1,60 | 1,64 | 2,35% | 5.900,00 |
| 27.01.2025 | 1,66 | 1,71 | 1,57 | 1,60 | -3,47% | 50,00 |
| 24.01.2025 | 1,66 | 1,71 | 1,60 | 1,66 | -0,60% | - |
| 23.01.2025 | 1,66 | 1,71 | 1,65 | 1,67 | 0,15% | - |
| 22.01.2025 | 1,68 | 1,72 | 1,66 | 1,66 | 0,00% | - |
| 21.01.2025 | 1,59 | 1,71 | 1,58 | 1,66 | 5,06% | 510,00 |
| 20.01.2025 | 1,65 | 1,72 | 1,58 | 1,58 | -3,51% | 50,00 |
| 17.01.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,15% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,60 | 1,64 | -1,95% | - |
| 15.01.2025 | 1,64 | 1,67 | 1,60 | 1,67 | 1,83% | - |
| 14.01.2025 | 1,67 | 1,73 | 1,59 | 1,64 | -1,50% | - |
| 13.01.2025 | 1,68 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 10.01.2025 | 1,69 | 1,80 | 1,65 | 1,68 | -1,18% | 12.080,00 |
| 09.01.2025 | 1,60 | 1,70 | 1,56 | 1,70 | 5,94% | - |
| 08.01.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 07.01.2025 | 1,61 | 1,61 | 1,54 | 1,58 | -1,86% | 32.930,00 |
| 06.01.2025 | 1,56 | 1,66 | 1,50 | 1,61 | 3,54% | 36.930,00 |
| 03.01.2025 | 1,56 | 1,57 | 1,49 | 1,56 | 0,00% | 1.800,00 |
| 02.01.2025 | 1,56 | 1,65 | 1,50 | 1,56 | -0,48% | 9.950,00 |
| 30.12.2024 | 1,65 | 1,70 | 1,50 | 1,56 | -4,29% | 100,00 |
| 27.12.2024 | 1,56 | 1,67 | 1,55 | 1,63 | 4,98% | 1.000,00 |
| 23.12.2024 | 1,63 | 1,68 | 1,52 | 1,56 | -4,45% | 1.527,00 |
| 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 |