1,063€
-2,07%
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 |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,05 | 1,09 | 1,04 | 1,05 | -3,23% | 4.602,00 |
| 13.10.2026 | 1,05 | 1,09 | 1,02 | 1,09 | 1,88% | 21.103,00 |
| 12.10.2026 | 1,02 | 1,07 | 1,02 | 1,07 | -1,84% | 791,00 |
| 09.10.2026 | 1,08 | 1,09 | 1,02 | 1,09 | 0,93% | 25.358,00 |
| 08.10.2026 | 1,10 | 1,10 | 1,07 | 1,08 | 0,00% | 20.335,00 |
| 07.10.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | 9.888,00 |
| 06.10.2026 | 1,08 | 1,10 | 1,08 | 1,08 | 0,47% | 2.078,00 |
| 05.10.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | 40.113,00 |
| 02.10.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -0,46% | 4.182,00 |
| 01.10.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 0,47% | 13.125,00 |
| 30.09.2026 | 1,07 | 1,12 | 1,07 | 1,08 | 1,90% | 11.564,00 |
| 29.09.2026 | 1,12 | 1,12 | 1,03 | 1,06 | -5,38% | 761,00 |
| 28.09.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 3,72% | 2.934,00 |
| 25.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,44% | 700,00 |
| 24.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 3,69% | 1.163,00 |
| 23.09.2026 | 1,13 | 1,13 | 1,08 | 1,09 | 0,46% | 5.065,00 |
| 22.09.2026 | 1,08 | 1,13 | 1,08 | 1,08 | 0,47% | 1.291,00 |
| 21.09.2026 | 1,08 | 1,12 | 1,08 | 1,08 | -0,46% | 1.907,00 |
| 18.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 8.229,00 |
| 17.09.2026 | 1,15 | 1,15 | 1,08 | 1,08 | -5,70% | 971,00 |
| 16.09.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 1,79% | 2.900,00 |
| 15.09.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 4,19% | 1.948,00 |
| 14.09.2026 | 1,14 | 1,14 | 1,08 | 1,08 | -3,15% | 3.044,00 |
| 11.09.2026 | 1,08 | 1,15 | 1,08 | 1,11 | 1,83% | 1.767,00 |
| 10.09.2026 | 1,15 | 1,15 | 1,09 | 1,09 | 1,40% | 2.740,00 |
| 09.09.2026 | 1,08 | 1,15 | 1,08 | 1,08 | -3,15% | 2.660,00 |
| 08.09.2026 | 1,08 | 1,15 | 1,08 | 1,11 | 2,78% | 761,00 |
| 07.09.2026 | 1,17 | 1,17 | 1,08 | 1,08 | -3,57% | 1.963,00 |
| 04.09.2026 | 1,08 | 1,15 | 1,08 | 1,12 | -0,44% | 1.858,00 |
| 03.09.2026 | 1,15 | 1,15 | 1,08 | 1,13 | 1,35% | 2.358,00 |
| 02.09.2026 | 1,08 | 1,13 | 1,08 | 1,11 | 2,30% | 4.288,00 |
| 01.09.2026 | 1,13 | 1,20 | 1,09 | 1,09 | -4,82% | 10.842,00 |
| 31.08.2026 | 1,08 | 1,14 | 1,08 | 1,14 | 1,33% | 8.775,00 |
| 28.08.2026 | 1,13 | 1,13 | 1,07 | 1,13 | 0,00% | 25.707,00 |
| 27.08.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | 2.051,00 |
| 26.08.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | 4.894,00 |
| 25.08.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -4,26% | 2.500,00 |
| 24.08.2026 | 1,08 | 1,18 | 1,08 | 1,18 | 0,00% | 17.636,00 |
| 21.08.2026 | 1,09 | 1,18 | 1,09 | 1,18 | 9,30% | 10.512,00 |
| 20.08.2026 | 1,08 | 1,14 | 1,08 | 1,08 | -3,15% | 13.980,00 |
| 19.08.2026 | 1,09 | 1,16 | 1,07 | 1,11 | 1,37% | 14.456,00 |
| 18.08.2026 | 1,05 | 1,19 | 1,05 | 1,10 | -3,95% | 11.092,00 |
| 17.08.2026 | 1,16 | 1,16 | 1,11 | 1,14 | 1,33% | 1.557,00 |
| 14.08.2026 | 1,15 | 1,17 | 1,13 | 1,13 | 1,81% | 1.757,00 |
| 13.08.2026 | 1,15 | 1,20 | 1,10 | 1,11 | -2,21% | 24.820,00 |
| 12.08.2026 | 1,15 | 1,25 | 1,13 | 1,13 | -3,00% | 2.171,00 |
| 11.08.2026 | 1,22 | 1,22 | 1,12 | 1,17 | -1,27% | 626,00 |
| 10.08.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 2,16% | 2.500,00 |
| 07.08.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -6,48% | 11.061,00 |
| 06.08.2026 | 1,16 | 1,24 | 1,16 | 1,24 | 6,47% | 6.322,00 |
| 05.08.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -4,92% | 4.672,00 |
| 04.08.2026 | 1,17 | 1,23 | 1,17 | 1,22 | 5,63% | 5.151,00 |
| 03.08.2026 | 1,24 | 1,24 | 1,15 | 1,16 | -2,12% | 5.483,00 |
| 31.07.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 3,06% | 4.655,00 |
| 30.07.2026 | 1,26 | 1,26 | 1,15 | 1,15 | -3,38% | 1.093,00 |
| 29.07.2026 | 1,12 | 1,19 | 1,12 | 1,19 | 4,41% | 703,00 |
| 28.07.2026 | 1,11 | 1,23 | 1,11 | 1,14 | -7,35% | 5.001,00 |
| 27.07.2026 | 1,26 | 1,26 | 1,14 | 1,23 | 2,08% | 1.717,00 |
| 24.07.2026 | 1,12 | 1,22 | 1,12 | 1,20 | 8,60% | 2.059,00 |
| 23.07.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -7,92% | 7.792,00 |
| 22.07.2026 | 1,16 | 1,20 | 1,14 | 1,20 | 3,90% | 4.761,00 |
| 21.07.2026 | 1,14 | 1,26 | 1,14 | 1,16 | -6,10% | 5.364,00 |
| 20.07.2026 | 1,25 | 1,25 | 1,14 | 1,23 | -0,40% | 13.565,00 |
| 17.07.2026 | 1,14 | 1,24 | 1,10 | 1,24 | 5,11% | 63.363,00 |
| 16.07.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 6,82% | 600,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,10 | 1,10 | -7,17% | 10.400,00 |
| 14.07.2026 | 1,13 | 1,19 | 1,12 | 1,19 | 1,72% | 16.805,00 |
| 13.07.2026 | 1,12 | 1,17 | 1,11 | 1,17 | 6,88% | 6.529,00 |
| 10.07.2026 | 1,14 | 1,16 | 1,09 | 1,09 | -6,44% | 20.144,00 |
| 09.07.2026 | 1,20 | 1,20 | 1,14 | 1,17 | -2,51% | 3.011,00 |
| 08.07.2026 | 1,15 | 1,20 | 1,14 | 1,20 | -0,83% | 3.054,00 |
| 07.07.2026 | 1,16 | 1,22 | 1,15 | 1,21 | 6,17% | 20.727,00 |
| 06.07.2026 | 1,19 | 1,21 | 1,14 | 1,14 | -5,42% | 1.035,00 |
| 03.07.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 6,19% | 3.832,00 |
| 02.07.2026 | 1,15 | 1,20 | 1,13 | 1,13 | -6,61% | 3.107,00 |
| 01.07.2026 | 1,22 | 1,22 | 1,13 | 1,21 | 7,08% | 1.731,00 |
| 30.06.2026 | 1,13 | 1,25 | 1,13 | 1,13 | 0,00% | 7.448,00 |
| 29.06.2026 | 1,13 | 1,22 | 1,13 | 1,13 | -2,16% | 3.911,00 |
| 26.06.2026 | 1,14 | 1,21 | 1,14 | 1,16 | -2,53% | 3.861,00 |
| 25.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,47% | 2.000,00 |
| 24.06.2026 | 1,22 | 1,22 | 1,12 | 1,22 | 7,52% | 12.671,00 |
| 23.06.2026 | 1,25 | 1,25 | 1,13 | 1,13 | -9,24% | 4.752,00 |
| 22.06.2026 | 1,13 | 1,25 | 1,13 | 1,25 | 9,69% | 244,00 |
| 19.06.2026 | 1,16 | 1,26 | 1,14 | 1,14 | -7,72% | 6.910,00 |
| 18.06.2026 | 1,17 | 1,23 | 1,15 | 1,23 | 5,13% | 5.589,00 |
| 17.06.2026 | 1,16 | 1,28 | 1,11 | 1,17 | 0,43% | 22.421,00 |
| 16.06.2026 | 1,13 | 1,21 | 1,13 | 1,17 | 2,64% | 12.648,00 |
| 15.06.2026 | 1,26 | 1,26 | 1,14 | 1,14 | -9,92% | 18.381,00 |
| 12.06.2026 | 1,27 | 1,27 | 1,12 | 1,26 | 0,80% | 13.514,00 |
| 11.06.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 2,04% | 11.895,00 |
| 10.06.2026 | 1,23 | 1,26 | 1,23 | 1,23 | -3,92% | 6.089,00 |
| 09.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 23,00 |
| 08.06.2026 | 1,28 | 1,28 | 1,21 | 1,28 | 0,79% | 2.013,00 |
| 05.06.2026 | 1,23 | 1,27 | 1,22 | 1,27 | -0,39% | 14.305,00 |
| 04.06.2026 | 1,23 | 1,27 | 1,22 | 1,27 | -0,39% | 5.709,00 |
| 03.06.2026 | 1,24 | 1,28 | 1,21 | 1,28 | 3,66% | 2.529,00 |
| 02.06.2026 | 1,24 | 1,30 | 1,23 | 1,23 | -3,91% | 8.294,00 |
| 01.06.2026 | 1,21 | 1,29 | 1,21 | 1,28 | 1,99% | 1.587,00 |
| 28.05.2026 | 1,29 | 1,29 | 1,24 | 1,26 | -2,71% | 23.340,00 |
| 27.05.2026 | 1,29 | 1,33 | 1,24 | 1,29 | 2,79% | 4.894,00 |