1,578€
-3,52%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,65 | 1,65 | 1,52 | 1,65 | 0,61% | 24.558,00 |
| 05.06.2025 | 1,59 | 1,64 | 1,56 | 1,64 | -0,30% | 8.733,00 |
| 04.06.2025 | 1,60 | 1,64 | 1,56 | 1,64 | 2,50% | 6.628,00 |
| 03.06.2025 | 1,55 | 1,69 | 1,51 | 1,60 | 5,96% | 59.878,00 |
| 02.06.2025 | 1,53 | 1,60 | 1,39 | 1,51 | 1,34% | 16.961,00 |
| 30.05.2025 | 1,47 | 1,50 | 1,40 | 1,49 | -3,25% | 37.714,00 |
| 29.05.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,76% | 8.291,00 |
| 28.05.2025 | 1,47 | 1,54 | 1,44 | 1,47 | 0,00% | 11.989,00 |
| 27.05.2025 | 1,54 | 1,54 | 1,43 | 1,47 | 4,63% | 2.247,00 |
| 26.05.2025 | 1,51 | 1,54 | 1,41 | 1,41 | 0,00% | 13.719,00 |
| 23.05.2025 | 1,47 | 1,50 | 1,38 | 1,41 | -5,39% | 8.404,00 |
| 22.05.2025 | 1,49 | 1,54 | 1,42 | 1,49 | -1,00% | 20.815,00 |
| 21.05.2025 | 1,45 | 1,50 | 1,41 | 1,50 | 4,90% | 38.577,00 |
| 20.05.2025 | 1,44 | 1,46 | 1,37 | 1,43 | -4,35% | 9.953,00 |
| 19.05.2025 | 1,41 | 1,50 | 1,38 | 1,50 | 9,12% | 17.598,00 |
| 16.05.2025 | 1,40 | 1,50 | 1,34 | 1,37 | -7,12% | 12.620,00 |
| 15.05.2025 | 1,50 | 1,50 | 1,38 | 1,48 | -1,34% | 3.574,00 |
| 14.05.2025 | 1,49 | 1,50 | 1,40 | 1,50 | 3,82% | 6.260,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,40 | 1,44 | 13,83% | 14.384,00 |
| 12.05.2025 | 1,49 | 1,56 | 1,27 | 1,27 | -12,76% | 23.188,00 |
| 09.05.2025 | 1,44 | 1,48 | 1,42 | 1,45 | 5,45% | 9.274,00 |
| 08.05.2025 | 1,45 | 1,55 | 1,38 | 1,38 | -5,50% | 18.753,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,46 | 1,46 | -3,96% | 563,00 |
| 06.05.2025 | 1,38 | 1,56 | 1,38 | 1,52 | 0,66% | 2.454,00 |
| 05.05.2025 | 1,56 | 1,57 | 1,38 | 1,51 | 1,01% | 4.897,00 |
| 02.05.2025 | 1,58 | 1,58 | 1,25 | 1,49 | -2,30% | 10.044,00 |
| 30.04.2025 | 1,35 | 1,57 | 1,35 | 1,53 | 9,71% | 16.200,00 |
| 29.04.2025 | 1,29 | 1,39 | 1,26 | 1,39 | 3,73% | 3.175,00 |
| 28.04.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 1,52% | 18.803,00 |
| 25.04.2025 | 1,28 | 1,32 | 1,13 | 1,32 | -0,38% | 4.498,00 |
| 24.04.2025 | 1,31 | 1,39 | 1,27 | 1,33 | 4,33% | 6.288,00 |
| 23.04.2025 | 1,34 | 1,35 | 1,25 | 1,27 | -8,63% | 1.567,00 |
| 22.04.2025 | 1,39 | 1,39 | 1,19 | 1,39 | 13,01% | 15.097,00 |
| 17.04.2025 | 1,23 | 1,46 | 1,23 | 1,23 | -14,58% | 19.020,00 |
| 16.04.2025 | 1,29 | 1,44 | 1,24 | 1,44 | 2,86% | 8.119,00 |
| 15.04.2025 | 1,34 | 1,40 | 1,23 | 1,40 | 2,19% | 2.066,00 |
| 14.04.2025 | 1,45 | 1,46 | 1,36 | 1,37 | 7,03% | 6.645,00 |
| 11.04.2025 | 1,36 | 1,41 | 1,23 | 1,28 | -11,42% | 7.020,00 |
| 10.04.2025 | 1,42 | 1,45 | 1,20 | 1,45 | 8,24% | 42.993,00 |
| 09.04.2025 | 1,47 | 1,47 | 1,34 | 1,34 | -4,64% | 9.940,00 |
| 08.04.2025 | 1,31 | 1,40 | 1,29 | 1,40 | -4,44% | 12.280,00 |
| 07.04.2025 | 1,38 | 1,47 | 1,20 | 1,47 | 6,93% | 17.912,00 |
| 04.04.2025 | 1,46 | 1,59 | 1,35 | 1,37 | -8,05% | 34.499,00 |
| 03.04.2025 | 1,50 | 1,59 | 1,49 | 1,49 | -5,70% | 1.787,00 |
| 02.04.2025 | 1,48 | 1,59 | 1,48 | 1,58 | -0,94% | 2.265,00 |
| 01.04.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 2,57% | 118,00 |
| 31.03.2025 | 1,70 | 1,75 | 1,50 | 1,56 | -3,42% | 10.291,00 |
| 28.03.2025 | 1,60 | 1,66 | 1,51 | 1,61 | -1,23% | 20.705,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,56 | 1,63 | -6,59% | 16.223,00 |
| 26.03.2025 | 1,75 | 1,75 | 1,61 | 1,75 | 5,12% | 7.685,00 |
| 25.03.2025 | 1,59 | 1,75 | 1,59 | 1,66 | 0,30% | 14.978,00 |
| 24.03.2025 | 1,60 | 1,72 | 1,52 | 1,66 | -3,50% | 16.279,00 |
| 21.03.2025 | 1,70 | 1,74 | 1,50 | 1,72 | 1,48% | 5.884,00 |
| 20.03.2025 | 1,73 | 1,73 | 1,48 | 1,69 | -3,43% | 9.224,00 |
| 19.03.2025 | 1,52 | 1,75 | 1,52 | 1,75 | 20,27% | 78.425,00 |
| 18.03.2025 | 1,55 | 1,60 | 1,44 | 1,46 | -4,90% | 9.739,00 |
| 17.03.2025 | 1,64 | 1,64 | 1,46 | 1,53 | -2,24% | 11.095,00 |
| 14.03.2025 | 1,59 | 1,59 | 1,55 | 1,57 | 0,32% | 4.288,00 |
| 13.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 300,00 |
| 12.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | 1.309,00 |
| 11.03.2025 | 1,60 | 1,60 | 1,48 | 1,51 | 0,33% | 4.688,00 |
| 10.03.2025 | 1,43 | 1,61 | 1,43 | 1,50 | 3,09% | 3.500,00 |
| 07.03.2025 | 1,46 | 1,59 | 1,46 | 1,46 | -0,68% | 6.960,00 |
| 06.03.2025 | 1,56 | 1,59 | 1,47 | 1,47 | -8,44% | 9.765,00 |
| 05.03.2025 | 1,50 | 1,60 | 1,45 | 1,60 | 0,31% | 13.425,00 |
| 04.03.2025 | 1,57 | 1,60 | 1,35 | 1,60 | 0,95% | 23.006,00 |
| 03.03.2025 | 1,63 | 1,63 | 1,51 | 1,58 | -3,07% | 8.754,00 |
| 28.02.2025 | 1,51 | 1,64 | 1,51 | 1,63 | 5,84% | 2.803,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,52 | 1,54 | 0,98% | 10.560,00 |
| 26.02.2025 | 1,56 | 1,63 | 1,53 | 1,53 | -1,93% | 14.342,00 |
| 25.02.2025 | 1,56 | 1,58 | 1,56 | 1,56 | -6,89% | 8.534,00 |
| 24.02.2025 | 1,56 | 1,67 | 1,56 | 1,67 | 7,40% | 3.442,00 |
| 21.02.2025 | 1,69 | 1,69 | 1,56 | 1,56 | 0,00% | 7.529,00 |
| 20.02.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -7,44% | 3.677,00 |
| 19.02.2025 | 1,64 | 1,68 | 1,58 | 1,68 | 1,20% | 10.828,00 |
| 18.02.2025 | 1,64 | 1,70 | 1,64 | 1,66 | 1,53% | 6.011,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,64 | 1,64 | 0,00% | 3.723,00 |
| 14.02.2025 | 1,64 | 1,76 | 1,64 | 1,64 | -3,82% | 1.694,00 |
| 13.02.2025 | 1,70 | 1,78 | 1,63 | 1,70 | -4,76% | 5.552,00 |
| 12.02.2025 | 1,75 | 1,79 | 1,63 | 1,79 | 4,69% | 20.193,00 |
| 11.02.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -4,75% | 3.800,00 |
| 10.02.2025 | 1,70 | 1,79 | 1,63 | 1,79 | 10,84% | 3.621,00 |
| 07.02.2025 | 1,78 | 1,79 | 1,62 | 1,62 | -9,01% | 23.771,00 |
| 06.02.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 0,85% | 1.375,00 |
| 05.02.2025 | 1,57 | 1,78 | 1,57 | 1,76 | 12,82% | 11.914,00 |
| 04.02.2025 | 1,57 | 1,68 | 1,56 | 1,56 | -8,24% | 12.000,00 |
| 03.02.2025 | 1,53 | 1,78 | 1,53 | 1,70 | 9,32% | 36.640,00 |
| 31.01.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -5,76% | 20.161,00 |
| 30.01.2025 | 1,56 | 1,68 | 1,56 | 1,65 | 3,45% | 7.279,00 |
| 29.01.2025 | 1,59 | 1,60 | 1,55 | 1,60 | 0,63% | 8.374,00 |
| 28.01.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -1,86% | 1.732,00 |
| 27.01.2025 | 1,63 | 1,63 | 1,56 | 1,62 | -0,62% | 19.396,00 |
| 24.01.2025 | 1,64 | 1,69 | 1,63 | 1,63 | -3,85% | 19.665,00 |
| 23.01.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 3,36% | 9.510,00 |
| 22.01.2025 | 1,63 | 1,69 | 1,63 | 1,64 | 0,62% | 19.269,00 |
| 21.01.2025 | 1,60 | 1,64 | 1,58 | 1,63 | 0,00% | 7.078,00 |
| 20.01.2025 | 1,64 | 1,64 | 1,62 | 1,63 | 1,88% | 4.196,00 |
| 17.01.2025 | 1,59 | 1,63 | 1,59 | 1,60 | -3,63% | 1.212,00 |
| 16.01.2025 | 1,60 | 1,69 | 1,60 | 1,66 | 1,85% | 8.517,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,62 | 1,63 | 0,62% | 2.409,00 |