1,620€
1,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -6,65% | 4.772,00 |
| 13.01.2025 | 1,70 | 1,73 | 1,62 | 1,73 | 4,53% | 6.470,00 |
| 10.01.2025 | 1,62 | 1,90 | 1,62 | 1,66 | 1,85% | 48.628,00 |
| 09.01.2025 | 1,56 | 1,71 | 1,55 | 1,63 | 3,17% | 9.907,00 |
| 08.01.2025 | 1,60 | 1,60 | 1,57 | 1,58 | 0,96% | 16.560,00 |
| 07.01.2025 | 1,57 | 1,65 | 1,56 | 1,56 | -5,45% | 13.225,00 |
| 06.01.2025 | 1,59 | 1,67 | 1,53 | 1,65 | 7,49% | 70.154,00 |
| 03.01.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -3,15% | 16.467,00 |
| 02.01.2025 | 1,68 | 1,68 | 1,53 | 1,59 | 2,59% | 10.810,00 |
| 30.12.2024 | 1,70 | 1,70 | 1,54 | 1,55 | -3,44% | 12.033,00 |
| 27.12.2024 | 1,64 | 1,70 | 1,46 | 1,60 | -0,93% | 8.483,00 |
| 23.12.2024 | 1,76 | 1,87 | 1,55 | 1,62 | -2,12% | 34.451,00 |
| 20.12.2024 | 1,69 | 1,71 | 1,60 | 1,65 | -1,79% | 22.791,00 |
| 19.12.2024 | 1,75 | 1,75 | 1,60 | 1,68 | 0,90% | 7.897,00 |
| 18.12.2024 | 1,75 | 1,75 | 1,67 | 1,67 | -4,58% | 1.536,00 |
| 17.12.2024 | 1,68 | 1,75 | 1,58 | 1,75 | 0,58% | 13.966,00 |
| 16.12.2024 | 1,56 | 1,77 | 1,56 | 1,74 | -2,25% | 38.601,00 |
| 13.12.2024 | 1,72 | 1,90 | 1,53 | 1,78 | -6,58% | 10.697,00 |
| 12.12.2024 | 1,91 | 1,92 | 1,72 | 1,90 | 10,47% | 17.262,00 |
| 11.12.2024 | 2,26 | 2,26 | 1,72 | 1,72 | -21,46% | 66.815,00 |
| 10.12.2024 | 2,10 | 2,19 | 2,10 | 2,19 | 3,79% | 16.280,00 |
| 09.12.2024 | 2,29 | 2,35 | 2,10 | 2,11 | -7,86% | 26.634,00 |
| 06.12.2024 | 2,14 | 2,37 | 2,00 | 2,29 | 7,01% | 87.228,00 |
| 05.12.2024 | 1,75 | 2,19 | 1,65 | 2,14 | 19,55% | 92.135,00 |
| 04.12.2024 | 1,55 | 1,90 | 1,55 | 1,79 | 15,86% | 89.825,00 |
| 03.12.2024 | 1,46 | 1,57 | 1,45 | 1,55 | 2,66% | 30.663,00 |
| 02.12.2024 | 1,45 | 1,51 | 1,40 | 1,51 | 4,15% | 31.176,00 |
| 29.11.2024 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | 7.385,00 |
| 28.11.2024 | 1,50 | 1,50 | 1,41 | 1,45 | 1,40% | 33.510,00 |
| 27.11.2024 | 1,60 | 1,60 | 1,43 | 1,43 | -2,73% | 11.681,00 |
| 26.11.2024 | 1,43 | 1,60 | 1,43 | 1,47 | 2,81% | 11.372,00 |
| 25.11.2024 | 1,61 | 1,61 | 1,43 | 1,43 | -4,04% | 17.736,00 |
| 22.11.2024 | 1,49 | 1,60 | 1,46 | 1,49 | -7,48% | 10.957,00 |
| 21.11.2024 | 1,65 | 1,65 | 1,49 | 1,61 | 0,31% | 5.148,00 |
| 20.11.2024 | 1,51 | 1,60 | 1,46 | 1,60 | 0,95% | 12.117,00 |
| 19.11.2024 | 1,48 | 1,60 | 1,48 | 1,59 | 7,82% | 18.285,00 |
| 18.11.2024 | 1,81 | 1,81 | 1,47 | 1,47 | -18,56% | 36.585,00 |
| 15.11.2024 | 1,81 | 1,84 | 1,67 | 1,81 | -9,52% | 15.752,00 |
| 14.11.2024 | 1,85 | 2,00 | 1,63 | 2,00 | 5,56% | 23.392,00 |
| 13.11.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -8,25% | 1.061,00 |
| 12.11.2024 | 1,99 | 2,09 | 1,89 | 2,06 | 3,00% | 7.278,00 |
| 11.11.2024 | 1,82 | 2,06 | 1,82 | 2,00 | 4,17% | 12.263,00 |
| 08.11.2024 | 1,92 | 1,94 | 1,91 | 1,92 | 0,26% | 2.395,00 |
| 07.11.2024 | 2,00 | 2,10 | 1,91 | 1,92 | -0,78% | 6.354,00 |
| 06.11.2024 | 2,08 | 2,08 | 1,93 | 1,93 | -0,77% | 7.073,00 |
| 05.11.2024 | 2,02 | 2,02 | 1,93 | 1,95 | -5,12% | 14.571,00 |
| 04.11.2024 | 2,03 | 2,10 | 2,02 | 2,05 | 0,49% | 25.162,00 |
| 01.11.2024 | 2,03 | 2,05 | 2,01 | 2,04 | -1,45% | 16.608,00 |
| 31.10.2024 | 2,12 | 2,15 | 2,02 | 2,07 | -9,61% | 15.742,00 |
| 30.10.2024 | 2,13 | 2,31 | 2,09 | 2,29 | 7,51% | 2.928,00 |
| 29.10.2024 | 2,23 | 2,32 | 2,13 | 2,13 | -6,99% | 3.753,00 |
| 28.10.2024 | 2,29 | 2,29 | 2,19 | 2,29 | 6,02% | 14.277,00 |
| 25.10.2024 | 2,16 | 2,26 | 2,16 | 2,16 | 0,47% | 2.507,00 |
| 24.10.2024 | 2,13 | 2,34 | 2,13 | 2,15 | -0,46% | 1.595,00 |
| 23.10.2024 | 2,25 | 2,29 | 2,13 | 2,16 | -5,68% | 3.784,00 |
| 22.10.2024 | 2,22 | 2,29 | 2,21 | 2,29 | -0,43% | 3.670,00 |
| 21.10.2024 | 2,26 | 2,30 | 2,22 | 2,30 | 1,77% | 9.545,00 |
| 18.10.2024 | 2,26 | 2,31 | 2,26 | 2,26 | 0,00% | 4.040,00 |
| 17.10.2024 | 2,26 | 2,35 | 2,26 | 2,26 | -0,88% | 3.120,00 |
| 16.10.2024 | 2,28 | 2,30 | 2,24 | 2,28 | -5,00% | 4.601,00 |
| 15.10.2024 | 2,32 | 2,41 | 2,30 | 2,40 | 8,11% | 9.735,00 |
| 14.10.2024 | 2,21 | 2,41 | 2,21 | 2,22 | 0,45% | 9.700,00 |
| 11.10.2024 | 2,27 | 2,27 | 2,21 | 2,21 | -7,14% | 1.521,00 |
| 10.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | 21,00 |
| 09.10.2024 | 2,21 | 2,41 | 2,21 | 2,41 | 5,70% | 1.180,00 |
| 08.10.2024 | 2,31 | 2,31 | 2,21 | 2,28 | 7,55% | 1.330,00 |
| 07.10.2024 | 2,08 | 2,31 | 2,08 | 2,12 | -5,78% | 3.908,00 |
| 04.10.2024 | 2,15 | 2,28 | 2,15 | 2,25 | -0,44% | 8.665,00 |
| 03.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,16% | 664,00 |
| 02.10.2024 | 2,23 | 2,31 | 2,23 | 2,31 | 5,96% | 1.601,00 |
| 01.10.2024 | 2,35 | 2,37 | 2,18 | 2,18 | -7,23% | 9.955,00 |
| 30.09.2024 | 2,33 | 2,36 | 2,30 | 2,35 | -3,29% | 4.502,00 |
| 27.09.2024 | 2,42 | 2,43 | 2,26 | 2,43 | 0,00% | 8.424,00 |
| 26.09.2024 | 2,37 | 2,43 | 2,36 | 2,43 | 2,53% | 4.400,00 |
| 25.09.2024 | 2,36 | 2,52 | 2,36 | 2,37 | -6,69% | 969,00 |
| 24.09.2024 | 2,38 | 2,54 | 2,38 | 2,54 | 6,72% | 4.735,00 |
| 23.09.2024 | 2,45 | 2,46 | 2,38 | 2,38 | -2,86% | 15.504,00 |
| 20.09.2024 | 2,45 | 2,45 | 2,36 | 2,45 | 0,82% | 3.070,00 |
| 19.09.2024 | 2,53 | 2,53 | 2,43 | 2,43 | -1,62% | 9.039,00 |
| 18.09.2024 | 2,45 | 2,54 | 2,44 | 2,47 | 0,82% | 13.928,00 |
| 17.09.2024 | 2,45 | 2,47 | 2,45 | 2,45 | -3,54% | 7.974,00 |
| 16.09.2024 | 2,36 | 2,54 | 2,36 | 2,54 | 3,67% | 1.513,00 |
| 13.09.2024 | 2,50 | 2,50 | 2,45 | 2,45 | 0,00% | 3.860,00 |
| 12.09.2024 | 2,47 | 2,54 | 2,45 | 2,45 | -3,16% | 5.197,00 |
| 11.09.2024 | 2,41 | 2,54 | 2,41 | 2,53 | 4,98% | 866,00 |
| 10.09.2024 | 2,54 | 2,54 | 2,41 | 2,41 | -5,12% | 3.981,00 |
| 09.09.2024 | 2,49 | 2,54 | 2,41 | 2,54 | 4,10% | 168,00 |
| 06.09.2024 | 2,49 | 2,49 | 2,41 | 2,44 | -3,94% | 2.478,00 |