1,288€
-7,71%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,39 | 1,48 | 1,26 | 1,29 | -7,53% | - |
| 26.06.2025 | 1,45 | 1,53 | 1,36 | 1,40 | -3,63% | - |
| 25.06.2025 | 1,48 | 1,49 | 1,39 | 1,45 | -2,53% | - |
| 24.06.2025 | 1,50 | 1,52 | 1,46 | 1,49 | 0,00% | - |
| 23.06.2025 | 1,48 | 1,52 | 1,42 | 1,49 | 0,17% | 450,00 |
| 20.06.2025 | 1,47 | 1,51 | 1,43 | 1,48 | 1,19% | - |
| 19.06.2025 | 1,45 | 1,51 | 1,44 | 1,47 | 0,69% | - |
| 18.06.2025 | 1,45 | 1,53 | 0,00 | 1,46 | 0,34% | 15.226,00 |
| 17.06.2025 | 1,51 | 1,51 | 1,43 | 1,45 | -3,49% | 3.500,00 |
| 16.06.2025 | 1,51 | 1,57 | 0,00 | 1,50 | -0,50% | 3.440,00 |
| 13.06.2025 | 1,50 | 1,59 | 1,49 | 1,51 | -1,63% | - |
| 12.06.2025 | 1,53 | 1,58 | 1,52 | 1,54 | -0,65% | - |
| 11.06.2025 | 1,53 | 1,55 | 1,47 | 1,55 | -2,06% | 300,00 |
| 10.06.2025 | 1,55 | 1,58 | 1,50 | 1,58 | 1,94% | 7.727,00 |
| 09.06.2025 | 1,59 | 1,62 | 1,46 | 1,55 | -2,21% | 33.060,00 |
| 06.06.2025 | 1,56 | 1,60 | 1,48 | 1,58 | 0,48% | 22.992,00 |
| 05.06.2025 | 1,57 | 1,61 | 1,45 | 1,58 | 0,48% | - |
| 04.06.2025 | 1,59 | 1,65 | 1,46 | 1,57 | -1,10% | 1.100,00 |
| 03.06.2025 | 1,52 | 1,69 | 1,49 | 1,59 | 4,45% | 3.109,00 |
| 02.06.2025 | 1,46 | 1,82 | 1,40 | 1,52 | 3,41% | 4.000,00 |
| 30.05.2025 | 1,47 | 1,51 | 1,40 | 1,47 | -0,34% | 10.109,00 |
| 29.05.2025 | 1,49 | 1,55 | 1,47 | 1,47 | -0,51% | - |
| 28.05.2025 | 1,50 | 1,52 | 1,39 | 1,48 | -1,17% | 1.600,00 |
| 27.05.2025 | 1,48 | 1,53 | 1,44 | 1,50 | 0,67% | - |
| 26.05.2025 | 1,51 | 1,53 | 1,41 | 1,49 | 0,17% | - |
| 23.05.2025 | 1,43 | 1,49 | 1,36 | 1,49 | 3,85% | 2.375,00 |
| 22.05.2025 | 1,45 | 1,53 | 1,36 | 1,43 | -2,05% | 811,00 |
| 21.05.2025 | 1,34 | 1,54 | 1,33 | 1,46 | 3,55% | 3.609,00 |
| 20.05.2025 | 1,47 | 1,48 | 1,35 | 1,41 | -4,24% | - |
| 19.05.2025 | 1,35 | 1,52 | 1,34 | 1,47 | 4,99% | 14.555,00 |
| 16.05.2025 | 1,37 | 1,50 | 1,32 | 1,40 | 2,56% | 15.634,00 |
| 15.05.2025 | 1,46 | 1,47 | 1,33 | 1,37 | -6,34% | 2.000,00 |
| 14.05.2025 | 1,48 | 1,48 | 1,38 | 1,46 | -1,02% | 11.000,00 |
| 13.05.2025 | 1,38 | 1,51 | 1,38 | 1,48 | 6,50% | 17.656,00 |
| 12.05.2025 | 1,44 | 1,50 | 1,30 | 1,39 | -3,99% | 3.066,00 |
| 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 |