2,905€
-1,19%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,94 | 2,96 | 2,86 | 2,91 | -1,02% | 1.125,00 |
| 15.05.2024 | 2,83 | 2,97 | 2,81 | 2,94 | 4,63% | 11.982,00 |
| 14.05.2024 | 2,84 | 2,85 | 2,81 | 2,81 | -1,06% | 9.400,00 |
| 13.05.2024 | 2,70 | 2,87 | 2,70 | 2,84 | 0,35% | 15.685,00 |
| 10.05.2024 | 2,83 | 2,84 | 2,77 | 2,83 | 1,43% | 14.574,00 |
| 09.05.2024 | 2,86 | 2,87 | 2,76 | 2,79 | -2,45% | 5.674,00 |
| 08.05.2024 | 2,69 | 2,89 | 2,69 | 2,86 | 2,51% | 11.108,00 |
| 07.05.2024 | 2,81 | 2,83 | 2,79 | 2,79 | -0,71% | 51.941,00 |
| 06.05.2024 | 2,81 | 2,84 | 2,80 | 2,81 | -4,42% | 4.097,00 |
| 03.05.2024 | 2,90 | 2,94 | 2,80 | 2,94 | 0,00% | 4.160,00 |
| 02.05.2024 | 3,13 | 3,13 | 2,89 | 2,94 | -1,34% | 1.583,00 |
| 30.04.2024 | 3,08 | 3,08 | 2,89 | 2,98 | -3,56% | 5.461,00 |
| 29.04.2024 | 3,06 | 3,09 | 2,99 | 3,09 | 7,29% | 14.940,00 |
| 26.04.2024 | 2,86 | 3,01 | 2,83 | 2,88 | 3,23% | 9.005,00 |
| 25.04.2024 | 2,72 | 2,95 | 2,72 | 2,79 | 2,57% | 16.954,00 |
| 24.04.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -5,56% | 2.174,00 |
| 23.04.2024 | 2,81 | 2,88 | 2,66 | 2,88 | 1,05% | 17.111,00 |
| 22.04.2024 | 2,91 | 2,91 | 2,80 | 2,85 | -1,38% | 13.925,00 |
| 19.04.2024 | 3,08 | 3,08 | 2,89 | 2,89 | -3,34% | 9.181,00 |
| 18.04.2024 | 2,99 | 2,99 | 2,83 | 2,99 | -1,32% | 2.695,00 |
| 17.04.2024 | 3,01 | 3,10 | 3,01 | 3,03 | 1,34% | 12.955,00 |
| 16.04.2024 | 3,18 | 3,18 | 2,97 | 2,99 | -3,55% | 4.667,00 |
| 15.04.2024 | 3,10 | 3,19 | 2,92 | 3,10 | -5,78% | 7.915,00 |
| 12.04.2024 | 3,15 | 3,29 | 3,02 | 3,29 | 6,82% | 4.400,00 |
| 11.04.2024 | 3,11 | 3,21 | 3,06 | 3,08 | -6,67% | 16.064,00 |
| 10.04.2024 | 3,17 | 3,31 | 3,17 | 3,30 | 2,80% | 8.928,00 |
| 09.04.2024 | 3,27 | 3,27 | 3,21 | 3,21 | -2,13% | 3.220,00 |
| 08.04.2024 | 3,05 | 3,34 | 3,05 | 3,28 | 5,13% | 9.654,00 |
| 05.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 305,00 |
| 04.04.2024 | 3,11 | 3,21 | 3,10 | 3,12 | 0,00% | 14.860,00 |
| 03.04.2024 | 3,14 | 3,17 | 3,11 | 3,12 | -2,19% | 5.477,00 |
| 02.04.2024 | 3,29 | 3,34 | 3,11 | 3,19 | -1,85% | 23.914,00 |
| 28.03.2024 | 3,40 | 3,40 | 3,21 | 3,25 | -7,14% | 7.983,00 |
| 27.03.2024 | 3,26 | 3,50 | 3,26 | 3,50 | 5,90% | 9.844,00 |
| 26.03.2024 | 3,66 | 3,66 | 3,18 | 3,31 | -5,84% | 33.304,00 |
| 25.03.2024 | 3,68 | 3,68 | 3,51 | 3,51 | -3,04% | 7.957,00 |
| 22.03.2024 | 3,82 | 3,82 | 3,62 | 3,62 | -0,55% | 11.369,00 |
| 21.03.2024 | 3,73 | 3,73 | 3,54 | 3,64 | -0,14% | 2.013,00 |
| 20.03.2024 | 3,59 | 3,69 | 3,59 | 3,65 | -2,93% | 2.372,00 |
| 19.03.2024 | 3,76 | 3,76 | 3,64 | 3,76 | -0,66% | 3.810,00 |
| 18.03.2024 | 3,75 | 3,87 | 3,69 | 3,78 | -0,92% | 3.972,00 |
| 15.03.2024 | 3,61 | 3,82 | 3,56 | 3,82 | 5,83% | 3.957,00 |
| 14.03.2024 | 3,64 | 3,69 | 3,61 | 3,61 | 0,00% | 1.636,00 |
| 13.03.2024 | 3,55 | 3,61 | 3,55 | 3,61 | 1,69% | 1.263,00 |
| 12.03.2024 | 3,73 | 3,73 | 3,55 | 3,55 | -4,83% | 9.948,00 |
| 11.03.2024 | 3,85 | 3,85 | 3,73 | 3,73 | -2,23% | 1.925,00 |
| 08.03.2024 | 3,88 | 3,96 | 3,80 | 3,81 | 0,00% | 5.332,00 |
| 07.03.2024 | 3,95 | 3,95 | 3,76 | 3,81 | -0,78% | 766,00 |
| 06.03.2024 | 3,78 | 3,97 | 3,51 | 3,84 | -0,13% | 6.475,00 |
| 05.03.2024 | 3,81 | 3,85 | 3,77 | 3,85 | 0,79% | 2.458,00 |
| 04.03.2024 | 3,86 | 4,07 | 3,82 | 3,82 | -2,93% | 17.500,00 |
| 01.03.2024 | 4,05 | 4,15 | 3,92 | 3,93 | -4,03% | 15.145,00 |
| 29.02.2024 | 4,10 | 4,10 | 3,92 | 4,10 | 0,00% | 2.889,00 |
| 28.02.2024 | 3,76 | 4,10 | 3,76 | 4,10 | 0,00% | 2.932,00 |
| 27.02.2024 | 3,99 | 4,10 | 3,92 | 4,10 | 7,62% | 14.475,00 |
| 26.02.2024 | 3,72 | 3,88 | 3,72 | 3,81 | 0,66% | 4.730,00 |
| 23.02.2024 | 3,99 | 3,99 | 3,78 | 3,78 | -2,83% | 2.655,00 |
| 22.02.2024 | 3,86 | 3,95 | 3,77 | 3,89 | 0,91% | 6.117,00 |
| 21.02.2024 | 3,90 | 3,99 | 3,85 | 3,86 | -3,50% | 7.298,00 |
| 20.02.2024 | 3,86 | 4,00 | 3,86 | 4,00 | 3,77% | 4.407,00 |
| 19.02.2024 | 4,00 | 4,00 | 3,85 | 3,85 | -5,87% | 7.480,00 |
| 16.02.2024 | 3,94 | 4,09 | 3,90 | 4,09 | 5,55% | 11.294,00 |
| 15.02.2024 | 4,07 | 4,10 | 3,83 | 3,88 | -2,88% | 9.649,00 |
| 14.02.2024 | 4,01 | 4,18 | 3,97 | 3,99 | -2,09% | 5.210,00 |
| 13.02.2024 | 4,05 | 4,09 | 4,00 | 4,08 | 0,99% | 11.573,00 |
| 12.02.2024 | 3,86 | 4,05 | 3,86 | 4,04 | 4,67% | 6.353,00 |
| 09.02.2024 | 4,05 | 4,05 | 3,80 | 3,86 | -2,41% | 15.795,00 |
| 08.02.2024 | 3,87 | 4,06 | 3,86 | 3,95 | -1,99% | 13.821,00 |
| 07.02.2024 | 3,90 | 4,15 | 3,76 | 4,03 | 3,33% | 13.765,00 |
| 06.02.2024 | 3,90 | 3,90 | 3,75 | 3,90 | 0,13% | 19.817,00 |
| 05.02.2024 | 3,70 | 3,90 | 3,61 | 3,90 | 9,10% | 29.680,00 |
| 02.02.2024 | 3,35 | 3,58 | 3,35 | 3,57 | 6,73% | 7.518,00 |
| 01.02.2024 | 3,36 | 3,54 | 3,35 | 3,35 | -4,15% | 3.804,00 |
| 31.01.2024 | 3,70 | 3,80 | 3,45 | 3,49 | -5,93% | 7.560,00 |
| 30.01.2024 | 3,39 | 3,71 | 3,39 | 3,71 | 8,96% | 17.019,00 |
| 29.01.2024 | 3,40 | 3,41 | 3,19 | 3,41 | 0,15% | 2.750,00 |
| 26.01.2024 | 3,34 | 3,44 | 3,31 | 3,40 | 2,26% | 2.340,00 |
| 25.01.2024 | 3,30 | 3,47 | 3,30 | 3,33 | 0,76% | 6.689,00 |
| 24.01.2024 | 3,28 | 3,38 | 3,28 | 3,30 | 0,30% | 466,00 |
| 23.01.2024 | 3,27 | 3,29 | 3,27 | 3,29 | 2,65% | 1.265,00 |
| 22.01.2024 | 3,23 | 3,32 | 3,21 | 3,21 | -1,99% | 1.787,00 |
| 19.01.2024 | 3,17 | 3,27 | 3,16 | 3,27 | 0,62% | 10.364,00 |
| 18.01.2024 | 3,21 | 3,25 | 3,21 | 3,25 | 2,69% | 2.800,00 |
| 17.01.2024 | 3,22 | 3,22 | 3,17 | 3,17 | -2,31% | 6.493,00 |
| 16.01.2024 | 3,25 | 3,31 | 3,24 | 3,24 | -2,26% | 2.570,00 |
| 15.01.2024 | 3,17 | 3,34 | 3,17 | 3,32 | 1,22% | 1.684,00 |
| 12.01.2024 | 3,30 | 3,30 | 3,19 | 3,28 | 2,18% | 4.014,00 |
| 11.01.2024 | 3,14 | 3,34 | 3,14 | 3,21 | -0,93% | 9.923,00 |
| 10.01.2024 | 3,30 | 3,30 | 3,04 | 3,24 | -1,97% | 1.374,00 |
| 09.01.2024 | 3,12 | 3,30 | 3,12 | 3,30 | 0,30% | 1.620,00 |
| 08.01.2024 | 3,13 | 3,29 | 3,07 | 3,29 | 3,46% | 2.573,00 |
| 05.01.2024 | 3,12 | 3,18 | 3,12 | 3,18 | 2,58% | 3.222,00 |
| 04.01.2024 | 3,08 | 3,34 | 3,08 | 3,10 | -0,64% | 8.349,00 |
| 03.01.2024 | 3,35 | 3,35 | 3,04 | 3,12 | -1,89% | 4.163,00 |
| 02.01.2024 | 3,24 | 3,55 | 3,18 | 3,18 | 0,16% | 8.808,00 |
| 29.12.2023 | 3,50 | 3,57 | 3,18 | 3,18 | -5,37% | 7.216,00 |
| 28.12.2023 | 3,34 | 3,45 | 3,28 | 3,36 | 1,67% | 15.424,00 |
| 27.12.2023 | 3,24 | 3,48 | 3,21 | 3,30 | -2,94% | 30.081,00 |
| 22.12.2023 | 3,30 | 3,50 | 3,08 | 3,40 | 5,75% | 14.268,00 |
| 21.12.2023 | 3,00 | 3,31 | 2,98 | 3,22 | 7,17% | 43.323,00 |