1,293€
2,17%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,19% | 1.219,00 |
| 11.12.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -4,17% | 2.002,00 |
| 10.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | 980,00 |
| 09.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | 390,00 |
| 08.12.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -1,50% | 350,00 |
| 05.12.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 4,72% | 400,00 |
| 04.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 03.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 02.12.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,69% | 7.500,00 |
| 01.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,45% | - |
| 28.11.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 3,38% | 384,00 |
| 27.11.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 1,53% | 400,00 |
| 26.11.2025 | 1,26 | 1,31 | 1,26 | 1,31 | -1,13% | 1.550,00 |
| 25.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,57% | - |
| 24.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 21.11.2025 | 1,37 | 1,43 | 1,37 | 1,37 | 4,98% | 710,00 |
| 20.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,45% | - |
| 19.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,33% | - |
| 18.11.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -3,91% | 10.342,00 |
| 17.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -1,40% | 25,00 |
| 14.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 13.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 12.11.2025 | 1,49 | 1,49 | 1,40 | 1,40 | 1,08% | 4.000,00 |
| 11.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,59% | - |
| 10.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 07.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,48% | - |
| 06.11.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 5,78% | 1.000,00 |
| 05.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,97% | - |
| 04.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,61% | - |
| 03.11.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 1,44% | 600,00 |
| 31.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 30.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,45% | - |
| 28.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 27.10.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,35% | 2.700,00 |
| 24.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,73% | - |
| 23.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,01% | - |
| 22.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,34% | - |
| 21.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 20.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 17.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 16.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -6,47% | - |
| 14.10.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -1,59% | 500,00 |
| 13.10.2025 | 1,48 | 1,61 | 1,48 | 1,57 | 6,44% | 1.347,00 |
| 10.10.2025 | 1,42 | 1,48 | 1,42 | 1,48 | -1,01% | 170,00 |
| 09.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 08.10.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -1,94% | 200,00 |
| 07.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 06.10.2025 | 1,54 | 1,54 | 1,50 | 1,50 | 3,45% | 25,00 |
| 03.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 02.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,50% | - |
| 01.10.2025 | 1,52 | 1,62 | 1,52 | 1,62 | -2,71% | 50,00 |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | 6,00 |
| 29.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | 60,00 |
| 26.09.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 2,22% | 82,00 |
| 25.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,95% | - |
| 24.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,11% | - |
| 23.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -12,71% | - |
| 22.09.2025 | 1,56 | 1,81 | 1,56 | 1,81 | 12,42% | 7.000,00 |
| 19.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 18.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,25% | - |
| 16.09.2025 | 1,61 | 1,72 | 1,61 | 1,72 | -0,87% | 1.000,00 |
| 15.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 7,79% | 2.000,00 |
| 12.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,67% | - |
| 08.09.2025 | 1,65 | 1,76 | 1,61 | 1,76 | 4,76% | 3.973,00 |
| 05.09.2025 | 1,78 | 1,79 | 1,63 | 1,68 | -4,82% | 5.000,00 |
| 04.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 03.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,50% | - |
| 02.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 01.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 29.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -10,00% | - |
| 28.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,78% | 3.000,00 |
| 27.08.2025 | 1,87 | 1,97 | 1,87 | 1,97 | 7,67% | 321,00 |
| 26.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,82% | - |
| 25.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 22.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | - |
| 21.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,37% | - |
| 20.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,27% | - |
| 19.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,44% | - |
| 18.08.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 0,26% | 1.200,00 |
| 15.08.2025 | 1,79 | 1,91 | 1,79 | 1,91 | 5,82% | 730,00 |
| 14.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 13.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,96% | - |
| 12.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 11.08.2025 | 1,89 | 1,96 | 1,89 | 1,90 | -1,30% | 3.480,00 |
| 08.08.2025 | 1,85 | 1,93 | 1,85 | 1,93 | -2,04% | 50,00 |
| 07.08.2025 | 1,85 | 1,97 | 1,85 | 1,97 | 1,03% | 700,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,26% | - |
| 05.08.2025 | 1,87 | 1,97 | 1,87 | 1,95 | 1,04% | 5.872,00 |
| 04.08.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 2,93% | 6.000,00 |
| 01.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,06% | - |
| 31.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 30.07.2025 | 1,88 | 1,92 | 1,88 | 1,92 | -2,30% | 600,00 |
| 29.07.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 0,51% | 5.000,00 |
| 28.07.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 1,30% | 3.000,00 |
| 25.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,17% | - |
| 24.07.2025 | 1,97 | 2,03 | 1,97 | 2,03 | 3,31% | 1.500,00 |