1,325€
1,53%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 12.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,25% | - |
| 11.02.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 3,49% | 3.000,00 |
| 10.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 09.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 06.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,47% | - |
| 05.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,53% | 4,00 |
| 04.02.2026 | 1,37 | 1,44 | 1,37 | 1,44 | 11,24% | 1.000,00 |
| 03.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 02.02.2026 | 1,25 | 1,41 | 1,25 | 1,30 | 0,39% | 4.000,00 |
| 30.01.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,57% | 3.000,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,01% | - |
| 28.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 27.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,00% | - |
| 26.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 23.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 22.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 21.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,85% | - |
| 19.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,46% | - |
| 16.01.2026 | 1,26 | 1,32 | 1,26 | 1,32 | 1,94% | 15,00 |
| 15.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
| 14.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | 300,00 |
| 13.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 12.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 09.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,24% | - |
| 08.01.2026 | 1,25 | 1,34 | 1,25 | 1,34 | 2,30% | 10,00 |
| 07.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,16% | - |
| 06.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 05.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 02.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 30.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 29.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | 1.812,00 |
| 23.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | -0,39% | 8.002,00 |
| 22.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 19.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 18.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 17.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 16.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 15.12.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -4,69% | 10.000,00 |
| 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 |