1,303€
-3,16%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,67% | 930,00 |
| 12.02.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 0,00% | 3.614,00 |
| 11.02.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,38% | 11.131,00 |
| 10.02.2026 | 1,33 | 1,36 | 1,31 | 1,31 | -4,04% | 9.395,00 |
| 09.02.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 2,64% | 9.801,00 |
| 06.02.2026 | 1,31 | 1,38 | 1,31 | 1,33 | -2,93% | 19.552,00 |
| 05.02.2026 | 1,41 | 1,48 | 1,31 | 1,37 | -1,44% | 31.014,00 |
| 04.02.2026 | 1,34 | 1,44 | 1,34 | 1,39 | 4,14% | 31.921,00 |
| 03.02.2026 | 1,31 | 1,47 | 1,31 | 1,33 | 1,92% | 41.787,00 |
| 02.02.2026 | 1,30 | 1,50 | 1,26 | 1,31 | -3,33% | 93.705,00 |
| 30.01.2026 | 1,30 | 1,35 | 1,26 | 1,35 | 5,88% | 38.068,00 |
| 29.01.2026 | 1,32 | 1,32 | 1,26 | 1,28 | -4,14% | 34.419,00 |
| 28.01.2026 | 1,30 | 1,38 | 1,28 | 1,33 | 3,10% | 50.823,00 |
| 27.01.2026 | 1,30 | 1,30 | 1,24 | 1,29 | 4,45% | 20.283,00 |
| 26.01.2026 | 1,26 | 1,30 | 1,23 | 1,24 | -4,26% | 65.414,00 |
| 23.01.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 2,79% | 9.087,00 |
| 22.01.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | 19.492,00 |
| 21.01.2026 | 1,30 | 1,33 | 1,25 | 1,25 | -2,35% | 27.878,00 |
| 20.01.2026 | 1,27 | 1,31 | 1,27 | 1,28 | 0,79% | 10.157,00 |
| 19.01.2026 | 1,31 | 1,31 | 1,23 | 1,27 | -1,17% | 5.895,00 |
| 16.01.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -0,39% | 12.005,00 |
| 15.01.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -3,38% | 3.823,00 |
| 14.01.2026 | 1,27 | 1,33 | 1,27 | 1,33 | 5,14% | 3.075,00 |
| 13.01.2026 | 1,37 | 1,37 | 1,27 | 1,27 | -0,78% | 3.338,00 |
| 12.01.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -0,39% | 12.612,00 |
| 09.01.2026 | 1,26 | 1,35 | 1,26 | 1,28 | 0,79% | 4.197,00 |
| 08.01.2026 | 1,30 | 1,37 | 1,27 | 1,27 | -6,27% | 2.424,00 |
| 07.01.2026 | 1,33 | 1,36 | 1,27 | 1,36 | 2,26% | 5.677,00 |
| 06.01.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 1,53% | 19.544,00 |
| 05.01.2026 | 1,28 | 1,36 | 1,24 | 1,31 | 1,56% | 50.120,00 |
| 02.01.2026 | 1,27 | 1,36 | 1,27 | 1,29 | 1,58% | 5.780,00 |
| 30.12.2025 | 1,27 | 1,35 | 1,27 | 1,27 | 0,00% | 3.761,00 |
| 29.12.2025 | 1,27 | 1,35 | 1,27 | 1,27 | -0,39% | 31.879,00 |
| 23.12.2025 | 1,27 | 1,35 | 1,27 | 1,27 | -0,78% | 8.485,00 |
| 22.12.2025 | 1,27 | 1,31 | 1,27 | 1,28 | 0,39% | 32.337,00 |
| 19.12.2025 | 1,29 | 1,30 | 1,26 | 1,28 | 0,39% | 54.415,00 |
| 18.12.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -1,93% | 11.250,00 |
| 17.12.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 2,37% | 801,00 |
| 16.12.2025 | 1,31 | 1,35 | 1,27 | 1,27 | 0,00% | 28.256,00 |
| 15.12.2025 | 1,27 | 1,31 | 1,27 | 1,27 | -2,69% | 28.345,00 |
| 12.12.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 1,56% | 32.388,00 |
| 11.12.2025 | 1,28 | 1,34 | 1,27 | 1,28 | -0,39% | 61.752,00 |
| 10.12.2025 | 1,30 | 1,33 | 1,26 | 1,29 | -1,15% | 8.253,00 |
| 09.12.2025 | 1,28 | 1,33 | 1,28 | 1,30 | -0,38% | 5.234,00 |
| 08.12.2025 | 1,27 | 1,34 | 1,27 | 1,31 | -1,14% | 11.286,00 |
| 05.12.2025 | 1,26 | 1,34 | 1,26 | 1,32 | 4,35% | 4.916,00 |
| 04.12.2025 | 1,29 | 1,33 | 1,26 | 1,27 | 0,40% | 7.884,00 |
| 03.12.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -4,18% | 8.926,00 |
| 02.12.2025 | 1,31 | 1,33 | 1,27 | 1,32 | -1,13% | 11.061,00 |
| 01.12.2025 | 1,27 | 1,38 | 1,27 | 1,33 | -3,27% | 2.452,00 |
| 28.11.2025 | 1,39 | 1,39 | 1,31 | 1,38 | 0,36% | 16.908,00 |
| 27.11.2025 | 1,28 | 1,38 | 1,25 | 1,37 | 3,01% | 5.931,00 |
| 26.11.2025 | 1,33 | 1,33 | 1,26 | 1,33 | -1,12% | 19.457,00 |
| 25.11.2025 | 1,35 | 1,36 | 1,26 | 1,35 | -0,74% | 20.164,00 |
| 24.11.2025 | 1,36 | 1,43 | 1,36 | 1,36 | -4,91% | 17.719,00 |
| 21.11.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 2,89% | 721,00 |
| 20.11.2025 | 1,38 | 1,39 | 1,35 | 1,39 | -4,48% | 29.660,00 |
| 19.11.2025 | 1,40 | 1,45 | 1,36 | 1,45 | 3,20% | 44.353,00 |
| 18.11.2025 | 1,44 | 1,44 | 1,39 | 1,41 | 0,72% | 14.439,00 |
| 17.11.2025 | 1,43 | 1,60 | 1,40 | 1,40 | -2,11% | 7.358,00 |
| 14.11.2025 | 1,43 | 1,50 | 1,43 | 1,43 | 0,35% | 10.668,00 |
| 13.11.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -2,07% | 54.395,00 |
| 12.11.2025 | 1,49 | 1,50 | 1,42 | 1,45 | -3,01% | 6.560,00 |
| 11.11.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 2,75% | 52.334,00 |
| 10.11.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 5,05% | 4.849,00 |
| 07.11.2025 | 1,43 | 1,46 | 1,39 | 1,39 | -3,15% | 7.740,00 |
| 06.11.2025 | 1,50 | 1,50 | 1,39 | 1,43 | -2,05% | 18.880,00 |
| 05.11.2025 | 1,39 | 1,50 | 1,39 | 1,46 | -1,68% | 14.192,00 |
| 04.11.2025 | 1,40 | 1,49 | 1,39 | 1,49 | -0,34% | 4.093,00 |
| 03.11.2025 | 1,52 | 1,52 | 1,39 | 1,49 | 4,20% | 22.623,00 |
| 31.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -4,35% | 54.389,00 |
| 30.10.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 3,10% | 6.979,00 |
| 29.10.2025 | 1,48 | 1,50 | 1,43 | 1,45 | -2,36% | 12.712,00 |
| 28.10.2025 | 1,48 | 1,50 | 1,43 | 1,49 | -0,34% | 7.911,00 |
| 27.10.2025 | 1,54 | 1,54 | 1,43 | 1,49 | 0,00% | 17.520,00 |
| 24.10.2025 | 1,49 | 1,52 | 1,43 | 1,49 | 4,56% | 26.334,00 |
| 23.10.2025 | 1,51 | 1,55 | 1,43 | 1,43 | -5,32% | 4.542,00 |
| 22.10.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -3,22% | 2.352,00 |
| 21.10.2025 | 1,49 | 1,59 | 1,49 | 1,56 | 3,67% | 8.776,00 |
| 20.10.2025 | 1,50 | 1,63 | 1,43 | 1,50 | 2,74% | 3.250,00 |
| 17.10.2025 | 1,62 | 1,62 | 1,46 | 1,46 | -1,68% | 13.366,00 |
| 16.10.2025 | 1,50 | 1,66 | 1,49 | 1,49 | -1,00% | 10.852,00 |
| 15.10.2025 | 1,54 | 1,66 | 1,49 | 1,50 | -2,60% | 5.150,00 |
| 14.10.2025 | 1,46 | 1,63 | 1,46 | 1,54 | -6,95% | 9.350,00 |
| 13.10.2025 | 1,62 | 1,70 | 1,50 | 1,66 | 7,47% | 17.067,00 |
| 10.10.2025 | 1,50 | 1,56 | 1,44 | 1,54 | 3,01% | 17.920,00 |
| 09.10.2025 | 1,45 | 1,57 | 1,43 | 1,50 | -0,99% | 26.409,00 |
| 08.10.2025 | 1,51 | 1,55 | 1,45 | 1,51 | -2,58% | 15.153,00 |
| 07.10.2025 | 1,62 | 1,62 | 1,45 | 1,55 | -4,02% | 74.897,00 |
| 06.10.2025 | 1,65 | 1,65 | 1,47 | 1,62 | 2,87% | 13.736,00 |
| 03.10.2025 | 1,62 | 1,62 | 1,53 | 1,57 | -1,26% | 4.520,00 |
| 02.10.2025 | 1,60 | 1,60 | 1,50 | 1,59 | 4,95% | 16.333,00 |
| 01.10.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -3,50% | 61.597,00 |
| 30.09.2025 | 1,60 | 1,65 | 1,57 | 1,57 | -1,88% | 10.052,00 |
| 29.09.2025 | 1,70 | 1,74 | 1,54 | 1,60 | 0,31% | 13.444,00 |
| 26.09.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -5,90% | 8.051,00 |
| 25.09.2025 | 1,71 | 1,74 | 1,55 | 1,70 | 4,63% | 22.529,00 |
| 24.09.2025 | 1,65 | 1,79 | 1,62 | 1,62 | -1,82% | 10.890,00 |
| 23.09.2025 | 1,61 | 1,84 | 1,61 | 1,65 | -2,08% | 2.205,00 |
| 22.09.2025 | 1,54 | 1,85 | 1,54 | 1,69 | 6,31% | 28.989,00 |