1,578€
6,59%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 1,56 | 1,56 | 1,48 | 1,56 | 5,24% | - |
| 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% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
| 13.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 10.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 09.01.2025 | 1,55 | 1,66 | 1,55 | 1,66 | 6,41% | 150,00 |
| 08.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 07.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 06.01.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 3,56% | 2.000,00 |
| 03.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | 500,00 |
| 02.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,47% | - |
| 30.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,94% | - |
| 27.12.2024 | 1,49 | 1,65 | 1,49 | 1,65 | 5,77% | 1.500,00 |
| 23.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -1,89% | 10.688,00 |
| 20.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 19.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,24% | - |
| 18.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -5,83% | - |
| 17.12.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 4,89% | 373,00 |
| 16.12.2024 | 1,59 | 1,64 | 1,59 | 1,64 | -1,21% | 300,00 |
| 13.12.2024 | 1,75 | 1,75 | 1,66 | 1,66 | -10,30% | 100,00 |
| 12.12.2024 | 1,77 | 1,85 | 1,77 | 1,85 | -12,56% | 175,00 |
| 11.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 10.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -10,26% | - |
| 09.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | 150,00 |
| 06.12.2024 | 2,03 | 2,22 | 2,03 | 2,22 | 14,14% | 880,00 |
| 05.12.2024 | 1,68 | 1,95 | 1,68 | 1,95 | 8,96% | 500,00 |
| 04.12.2024 | 1,46 | 1,79 | 1,46 | 1,79 | 24,83% | 4.280,00 |
| 03.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 02.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 29.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,10% | - |
| 28.11.2024 | 1,41 | 1,48 | 1,41 | 1,45 | 1,75% | 1.520,00 |
| 27.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 26.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 25.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 22.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 21.11.2024 | 1,49 | 1,56 | 1,49 | 1,56 | -2,50% | 700,00 |
| 20.11.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 5,26% | 2.200,00 |
| 19.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 18.11.2024 | 1,79 | 1,79 | 1,53 | 1,53 | -15,00% | 500,00 |
| 15.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,49% | - |
| 14.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,37% | - |
| 13.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,93% | - |
| 12.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 11.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,33% | - |
| 08.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 07.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,87% | - |
| 06.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,73% | - |
| 05.11.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 1,01% | - |
| 04.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,25% | - |
| 01.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -5,00% | - |
| 31.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 30.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,17% | - |
| 29.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 4,25% | - |
| 28.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,40% | - |
| 25.10.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 24.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -3,62% | - |