1,283€
-0,97%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 1,75 | 1,75 | 1,54 | 1,59 | -3,94% | 10.562,00 |
| 18.09.2025 | 1,75 | 1,83 | 1,59 | 1,65 | -0,90% | 725,00 |
| 17.09.2025 | 1,70 | 1,83 | 1,67 | 1,67 | -1,48% | 17.581,00 |
| 16.09.2025 | 1,84 | 1,84 | 1,60 | 1,69 | 2,42% | 2.070,00 |
| 15.09.2025 | 1,54 | 1,77 | 1,54 | 1,65 | 7,49% | 22.179,00 |
| 12.09.2025 | 1,70 | 1,72 | 1,54 | 1,54 | -8,36% | 14.159,00 |
| 08.09.2025 | 1,72 | 1,72 | 1,62 | 1,68 | 6,69% | 5.890,00 |
| 05.09.2025 | 1,78 | 1,78 | 1,57 | 1,57 | -12,53% | 78.220,00 |
| 04.09.2025 | 1,82 | 1,90 | 1,72 | 1,80 | -9,11% | 20.069,00 |
| 03.09.2025 | 1,81 | 1,98 | 1,81 | 1,98 | 9,42% | 4.115,00 |
| 02.09.2025 | 1,82 | 1,94 | 1,80 | 1,81 | -0,82% | 18.099,00 |
| 01.09.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -2,15% | 12.800,00 |
| 29.08.2025 | 1,90 | 1,90 | 1,83 | 1,86 | -1,85% | 22.549,00 |
| 28.08.2025 | 1,96 | 1,96 | 1,83 | 1,90 | 0,26% | 15.209,00 |
| 27.08.2025 | 1,81 | 1,99 | 1,81 | 1,89 | -0,53% | 13.500,00 |
| 26.08.2025 | 1,82 | 1,92 | 1,82 | 1,90 | 3,54% | 7.981,00 |
| 25.08.2025 | 1,84 | 1,92 | 1,84 | 1,84 | -1,08% | 2.516,00 |
| 22.08.2025 | 1,82 | 1,90 | 1,82 | 1,86 | 1,92% | 4.516,00 |
| 21.08.2025 | 1,92 | 1,92 | 1,82 | 1,82 | 0,00% | 2.617,00 |
| 20.08.2025 | 1,82 | 1,94 | 1,82 | 1,82 | -0,27% | 2.092,00 |
| 19.08.2025 | 1,85 | 1,97 | 1,82 | 1,83 | -2,14% | 4.286,00 |
| 18.08.2025 | 1,94 | 1,94 | 1,84 | 1,87 | -1,58% | 12.851,00 |
| 15.08.2025 | 1,82 | 1,91 | 1,82 | 1,90 | -0,79% | 11.627,00 |
| 14.08.2025 | 1,82 | 1,92 | 1,82 | 1,91 | 0,00% | 5.190,00 |
| 13.08.2025 | 1,82 | 2,00 | 1,82 | 1,91 | -0,52% | 5.295,00 |
| 12.08.2025 | 1,82 | 1,99 | 1,82 | 1,92 | -0,78% | 9.083,00 |
| 11.08.2025 | 1,99 | 1,99 | 1,82 | 1,94 | 2,38% | 10.407,00 |
| 08.08.2025 | 1,81 | 1,98 | 1,81 | 1,89 | -3,82% | 16.669,00 |
| 07.08.2025 | 1,81 | 1,97 | 1,81 | 1,97 | 2,08% | 5.409,00 |
| 06.08.2025 | 2,00 | 2,00 | 1,87 | 1,93 | -3,51% | 8.704,00 |
| 05.08.2025 | 2,09 | 2,09 | 1,90 | 2,00 | -0,25% | 14.622,00 |
| 04.08.2025 | 1,90 | 2,00 | 1,90 | 2,00 | 4,71% | 39.378,00 |
| 01.08.2025 | 1,96 | 2,00 | 1,91 | 1,91 | 0,00% | 9.178,00 |
| 31.07.2025 | 1,96 | 2,04 | 1,90 | 1,91 | -1,55% | 21.170,00 |
| 30.07.2025 | 1,90 | 2,01 | 1,90 | 1,94 | -1,02% | 15.352,00 |
| 29.07.2025 | 1,94 | 2,05 | 1,90 | 1,96 | 0,51% | 22.392,00 |
| 28.07.2025 | 1,93 | 2,00 | 1,93 | 1,95 | 2,90% | 9.557,00 |
| 25.07.2025 | 2,00 | 2,02 | 1,81 | 1,90 | -3,56% | 10.979,00 |
| 24.07.2025 | 1,92 | 2,03 | 1,92 | 1,97 | -2,24% | 20.414,00 |
| 23.07.2025 | 1,96 | 2,04 | 1,83 | 2,01 | 3,08% | 58.545,00 |