1,565€
0,97%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,48% | - |
| 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 |
| 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% | - |