1,583€
1,12%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 2,56% | 1.000,00 |
| 05.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 04.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 03.06.2025 | 1,49 | 1,67 | 1,49 | 1,63 | 16,01% | 9.142,00 |
| 02.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,43% | - |
| 30.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 29.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,07% | - |
| 28.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,45% | - |
| 27.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -6,23% | - |
| 26.05.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 6,64% | 400,00 |
| 23.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 22.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,12% | - |
| 21.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -5,65% | - |
| 20.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,54% | - |
| 19.05.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 6,15% | 35,00 |
| 16.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 15.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,47% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -7,87% | - |
| 13.05.2025 | 1,34 | 1,53 | 1,34 | 1,53 | 15,09% | 102,00 |
| 12.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,30% | - |
| 09.05.2025 | 1,35 | 1,45 | 1,35 | 1,45 | 0,35% | 250,00 |
| 08.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 06.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 05.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 02.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 30.04.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 8,87% | 500,00 |
| 29.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 28.04.2025 | 1,15 | 1,31 | 1,15 | 1,31 | 8,26% | 5.000,00 |
| 25.04.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 0,00% | 30,00 |
| 24.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 23.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,11% | - |
| 22.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 17.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 16.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,61% | - |
| 15.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,32% | - |
| 14.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,73% | - |
| 11.04.2025 | 1,23 | 1,40 | 1,23 | 1,40 | 3,72% | 600,00 |
| 10.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,46% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 5,69% | - |
| 08.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 07.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -9,63% | - |
| 04.04.2025 | 1,50 | 1,50 | 1,35 | 1,35 | -10,30% | 5.264,00 |
| 03.04.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | 1.750,00 |
| 02.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,36% | - |
| 31.03.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 3,59% | 3.300,00 |
| 28.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 27.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 26.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,85% | - |
| 25.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -7,49% | - |
| 24.03.2025 | 1,57 | 1,72 | 1,57 | 1,67 | 0,30% | 10.000,00 |
| 21.03.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 0,91% | 400,00 |
| 20.03.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 11,49% | 200,00 |
| 19.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 17.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 14.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 13.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 12.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,24% | - |
| 10.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,41% | - |
| 07.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,39% | - |
| 06.03.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 9,44% | 50,00 |
| 05.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,92% | - |
| 04.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 03.03.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 4,64% | 2.500,00 |
| 28.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 27.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 26.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 25.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,88% | - |
| 24.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | - |
| 21.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 20.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 19.02.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,80% | 700,00 |
| 18.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 17.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 14.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 13.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,34% | - |
| 12.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 11.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 10.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 07.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | - |
| 06.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 05.02.2025 | 1,58 | 1,75 | 1,58 | 1,65 | 5,11% | 350,00 |
| 04.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,49% | - |
| 03.02.2025 | 1,52 | 1,61 | 1,52 | 1,61 | -3,89% | 10,00 |
| 31.01.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 9,51% | 350,00 |
| 30.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 29.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,47% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,26% | - |
| 27.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -6,12% | - |
| 24.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 23.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | - |
| 22.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,85% | - |
| 21.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 20.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 17.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 16.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 15.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |