1,063€
2,76%
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 |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,89% | - |
| 13.10.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -2,59% | - |
| 12.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,17% | - |
| 09.10.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,23% | - |
| 08.10.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -2,03% | - |
| 07.10.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 2,07% | - |
| 06.10.2026 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 05.10.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -0,68% | - |
| 02.10.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,62% | - |
| 01.10.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 0,61% | - |
| 30.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -1,29% | - |
| 29.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -1,81% | - |
| 28.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 25.09.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,23% | - |
| 24.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,68% | - |
| 23.09.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,23% | - |
| 22.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,68% | - |
| 21.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 18.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,23% | - |
| 17.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 16.09.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -0,68% | - |
| 15.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 14.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 11.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 10.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 09.09.2026 | 1,12 | 1,12 | 1,08 | 1,11 | -0,89% | - |
| 08.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 07.09.2026 | 1,13 | 1,14 | 1,09 | 1,12 | 0,90% | - |
| 04.09.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 03.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 02.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,49% | - |
| 31.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.08.2026 | 1,11 | 1,13 | 1,06 | 1,10 | -0,45% | - |
| 27.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,68% | - |
| 26.08.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -2,00% | - |
| 25.08.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,66% | - |
| 24.08.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 1,57% | - |
| 21.08.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -0,22% | 8,00 |
| 20.08.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,29% | - |
| 19.08.2026 | 1,08 | 1,14 | 1,06 | 1,09 | -2,46% | 4,00 |
| 18.08.2026 | 1,12 | 1,15 | 1,11 | 1,12 | 1,22% | - |
| 17.08.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -1,65% | - |
| 14.08.2026 | 1,14 | 1,14 | 1,11 | 1,12 | 1,35% | - |
| 13.08.2026 | 1,19 | 1,20 | 1,10 | 1,11 | -6,93% | 830,00 |
| 12.08.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 1,93% | - |
| 11.08.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,21% | - |
| 10.08.2026 | 1,16 | 1,17 | 1,14 | 1,17 | -2,92% | - |
| 07.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 06.08.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -4,13% | - |
| 05.08.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -0,21% | - |
| 04.08.2026 | 1,20 | 1,22 | 1,12 | 1,21 | 0,41% | - |
| 03.08.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 3,43% | - |
| 31.07.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,06% | - |
| 29.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
| 28.07.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -2,70% | - |
| 27.07.2026 | 1,21 | 1,23 | 1,20 | 1,20 | 5,71% | - |
| 24.07.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -2,15% | - |
| 23.07.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 2,20% | - |
| 22.07.2026 | 1,15 | 1,19 | 1,14 | 1,14 | -4,81% | - |
| 21.07.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -1,24% | - |
| 20.07.2026 | 1,18 | 1,24 | 1,18 | 1,21 | 2,98% | - |
| 17.07.2026 | 1,16 | 1,18 | 1,10 | 1,18 | 3,52% | - |
| 16.07.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 15.07.2026 | 1,21 | 1,21 | 1,13 | 1,14 | -0,65% | 5.266,00 |
| 14.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 2,46% | - |
| 13.07.2026 | 1,12 | 1,12 | 1,08 | 1,12 | -2,82% | - |
| 10.07.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -2,74% | - |
| 09.07.2026 | 1,18 | 1,19 | 1,14 | 1,19 | 0,42% | - |
| 08.07.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 07.07.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 0,21% | - |
| 06.07.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 1,07% | - |
| 03.07.2026 | 1,18 | 1,18 | 1,14 | 1,17 | -0,85% | 21,00 |
| 02.07.2026 | 1,18 | 1,19 | 1,15 | 1,18 | -0,63% | - |
| 01.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | 2,60% | - |
| 30.06.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,50% | - |
| 29.06.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 26.06.2026 | 1,18 | 1,22 | 1,13 | 1,16 | -1,49% | - |
| 25.06.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 24.06.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -5,06% | - |
| 23.06.2026 | 1,20 | 1,26 | 1,18 | 1,24 | 3,56% | 15,00 |
| 22.06.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,21% | - |
| 19.06.2026 | 1,22 | 1,23 | 1,13 | 1,20 | 3,91% | 200,00 |
| 18.06.2026 | 1,13 | 1,29 | 1,13 | 1,15 | -3,36% | 486,00 |
| 17.06.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,06% | - |
| 16.06.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -3,48% | - |
| 15.06.2026 | 1,20 | 1,25 | 1,13 | 1,22 | 0,62% | 10,00 |
| 12.06.2026 | 1,20 | 1,22 | 1,20 | 1,21 | -1,22% | - |
| 11.06.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -0,81% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -1,20% | 4.088,00 |
| 09.06.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,20% | - |
| 05.06.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -0,20% | 2,00 |
| 04.06.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,99% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,26 | 1,27 | -0,20% | - |
| 02.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,40% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -2,34% | - |
| 29.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,20% | - |
| 28.05.2026 | 1,24 | 1,28 | 1,24 | 1,28 | -1,16% | - |
| 27.05.2026 | 1,27 | 1,35 | 1,26 | 1,29 | 2,78% | - |
| 26.05.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 0,60% | - |
| 25.05.2026 | 1,28 | 1,28 | 1,03 | 1,25 | -2,15% | - |