1,115€
3,72%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2026 | 1,25 | 1,33 | 1,12 | 1,26 | -3,09% | 28.799,00 |
| 25.05.2026 | 1,25 | 1,30 | 1,24 | 1,30 | 4,02% | 44.843,00 |
| 22.05.2026 | 1,25 | 1,31 | 1,24 | 1,25 | -1,19% | 26.741,00 |
| 21.05.2026 | 1,25 | 1,31 | 1,25 | 1,26 | 1,20% | 3.273,00 |
| 20.05.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,00% | 2.240,00 |
| 19.05.2026 | 1,25 | 1,27 | 1,25 | 1,25 | -1,58% | 11.559,00 |
| 18.05.2026 | 1,31 | 1,31 | 1,25 | 1,27 | 3,27% | 1.672,00 |
| 15.05.2026 | 1,34 | 1,34 | 1,23 | 1,23 | -8,24% | 15.947,00 |
| 14.05.2026 | 1,34 | 1,34 | 1,26 | 1,34 | 0,00% | 324,00 |
| 13.05.2026 | 1,24 | 1,34 | 1,24 | 1,34 | 6,37% | 819,00 |
| 12.05.2026 | 1,33 | 1,33 | 1,22 | 1,26 | -5,28% | 13.199,00 |
| 11.05.2026 | 1,27 | 1,35 | 1,24 | 1,33 | -1,49% | 6.210,00 |
| 08.05.2026 | 1,39 | 1,39 | 1,30 | 1,35 | -0,37% | 15.897,00 |
| 07.05.2026 | 1,25 | 1,36 | 1,25 | 1,35 | 8,87% | 75.805,00 |
| 06.05.2026 | 1,24 | 1,29 | 1,24 | 1,24 | -1,59% | 15.936,00 |
| 05.05.2026 | 1,27 | 1,28 | 1,23 | 1,26 | -0,40% | 16.907,00 |
| 04.05.2026 | 1,26 | 1,31 | 1,26 | 1,27 | 0,00% | 3.871,00 |
| 30.04.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -3,44% | 4.109,00 |
| 29.04.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 5,65% | 2.795,00 |
| 28.04.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -7,12% | 51.789,00 |
| 27.04.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 0,00% | 3.382,00 |
| 24.04.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 0,00% | 1.005,00 |
| 23.04.2026 | 1,32 | 1,34 | 1,29 | 1,34 | 2,50% | 2.043,00 |
| 22.04.2026 | 1,31 | 1,31 | 1,28 | 1,30 | 3,37% | - |
| 21.04.2026 | 1,35 | 1,35 | 1,26 | 1,26 | -3,08% | 2.227,00 |