1,145€
2,23%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23% | - |
| 26.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | - |
| 25.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,82% | - |
| 22.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 21.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 20.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 19.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,08% | - |
| 18.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,61% | - |
| 15.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 14.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,45% | - |
| 13.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 12.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -7,84% | - |
| 11.05.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 1,52% | 536,00 |
| 08.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 07.05.2026 | 1,24 | 1,42 | 1,24 | 1,42 | 18,33% | 800,00 |
| 06.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 05.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | 500,00 |
| 04.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 30.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 29.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 28.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 27.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 24.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,82% | - |
| 23.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 22.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 21.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 20.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | - |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 16.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 15.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 14.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,58% | 3.000,00 |
| 13.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,56% | - |
| 10.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,58% | - |
| 09.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 08.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 07.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,99% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | - |
| 01.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 31.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 30.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 26.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 23.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 20.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -5,45% | - |
| 19.03.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 2,80% | 100,00 |
| 18.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 17.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 16.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,49% | - |
| 13.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | - |
| 12.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,20% | - |
| 11.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 10.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | - |
| 09.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,12% | - |
| 06.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 05.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 04.03.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 1,19% | 900,00 |
| 03.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 02.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 27.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,16% | - |
| 26.02.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 0,80% | 146,00 |
| 25.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -3,83% | - |
| 24.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | 50,00 |
| 23.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 975,00 |
| 20.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 19.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 1.000,00 |
| 18.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 17.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |