1,058€
4,19%
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 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 13.10.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,98% | - |
| 12.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,84% | 50,00 |
| 09.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 08.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 07.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 06.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 05.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 1.000,00 |
| 02.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 01.10.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 30.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -4,15% | - |
| 29.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 28.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 25.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 24.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 23.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,88% | - |
| 22.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 21.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 18.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,33% | - |
| 17.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 16.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 15.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 14.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 11.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 10.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 09.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 08.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,36% | - |
| 07.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,30% | - |
| 04.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 02.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 01.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 31.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,36% | - |
| 28.08.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -4,50% | 30.276,00 |
| 27.08.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 2.284,00 |
| 26.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 25.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 3,72% | 4,00 |
| 24.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,42% | - |
| 21.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,30% | - |
| 20.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,84% | - |
| 19.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,09% | - |
| 18.08.2026 | 1,05 | 1,10 | 1,05 | 1,10 | 2,33% | 1.000,00 |
| 17.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,02% | - |
| 14.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,28% | - |
| 13.08.2026 | 1,13 | 1,13 | 1,08 | 1,10 | -1,35% | 18.258,00 |
| 12.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 11.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 10.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -7,63% | - |
| 07.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | 4.093,00 |
| 06.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 05.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 04.08.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 3,45% | 150,00 |
| 03.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -8,30% | - |
| 31.07.2026 | 1,10 | 1,27 | 1,10 | 1,27 | 12,44% | 1.000,00 |
| 30.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,45% | - |
| 29.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 28.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 27.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 24.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 23.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 697,00 |
| 22.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 21.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 20.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | - |
| 17.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 14.400,00 |
| 16.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 15.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.07.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | 1.000,00 |
| 13.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 10.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 09.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 08.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 07.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,20% | - |
| 06.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 03.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,34% | - |
| 02.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | - |
| 01.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 30.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,45% | - |
| 29.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 24.903,00 |
| 26.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 24.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | - |
| 23.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,75% | - |
| 22.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,23% | - |
| 19.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,03% | - |
| 18.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 16.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 15.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | - |
| 12.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,07% | - |
| 11.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 10.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | 500,00 |
| 09.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 08.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 05.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 04.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 03.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 02.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,82% | - |
| 01.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 29.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 28.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,02% | - |