1,665€
5,05%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,58 | 1,70 | 1,58 | 1,65 | 3,79% | 18.981,00 |
| 19.12.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -4,80% | 2.572,00 |
| 18.12.2024 | 1,70 | 1,78 | 1,67 | 1,67 | 0,00% | 7.188,00 |
| 17.12.2024 | 1,58 | 1,70 | 1,58 | 1,67 | 0,00% | 4.977,00 |
| 16.12.2024 | 1,74 | 1,75 | 1,67 | 1,67 | 0,60% | 1.961,00 |
| 13.12.2024 | 1,75 | 1,79 | 1,66 | 1,66 | -8,31% | 14.804,00 |
| 12.12.2024 | 1,90 | 1,90 | 1,67 | 1,81 | -0,55% | 31.303,00 |
| 11.12.2024 | 2,06 | 2,10 | 1,82 | 1,82 | -12,32% | 84.772,00 |
| 10.12.2024 | 2,06 | 2,16 | 2,06 | 2,07 | -1,90% | 3.205,00 |
| 09.12.2024 | 2,28 | 2,32 | 2,09 | 2,11 | -1,40% | 32.433,00 |
| 06.12.2024 | 2,30 | 2,38 | 2,13 | 2,14 | 1,90% | 67.760,00 |
| 05.12.2024 | 1,70 | 2,14 | 1,68 | 2,10 | 24,63% | 148.471,00 |
| 04.12.2024 | 1,55 | 1,80 | 1,55 | 1,69 | 12,33% | 89.552,00 |
| 03.12.2024 | 1,41 | 1,50 | 1,41 | 1,50 | 6,76% | 20.572,00 |
| 02.12.2024 | 1,45 | 1,45 | 1,39 | 1,41 | -2,77% | 26.178,00 |
| 29.11.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 1,76% | 20.237,00 |
| 28.11.2024 | 1,39 | 1,49 | 1,39 | 1,42 | 1,43% | 64.995,00 |
| 27.11.2024 | 1,45 | 1,48 | 1,40 | 1,40 | -3,78% | 73.455,00 |
| 26.11.2024 | 1,40 | 1,53 | 1,40 | 1,46 | -3,32% | 123.042,00 |
| 25.11.2024 | 1,55 | 1,55 | 1,40 | 1,51 | 0,33% | 12.032,00 |
| 22.11.2024 | 1,39 | 1,58 | 1,39 | 1,50 | -0,33% | 5.750,00 |
| 21.11.2024 | 1,49 | 1,56 | 1,49 | 1,51 | -2,59% | 13.865,00 |
| 20.11.2024 | 1,51 | 1,60 | 1,48 | 1,55 | 0,65% | 48.451,00 |
| 19.11.2024 | 1,55 | 1,62 | 1,54 | 1,54 | -2,23% | 20.251,00 |
| 18.11.2024 | 1,71 | 1,71 | 1,57 | 1,57 | -8,45% | 107.057,00 |
| 15.11.2024 | 1,90 | 1,90 | 1,70 | 1,72 | -9,74% | 31.052,00 |
| 14.11.2024 | 1,90 | 2,00 | 1,63 | 1,90 | 0,26% | 37.947,00 |
| 13.11.2024 | 1,89 | 1,98 | 1,89 | 1,90 | -3,56% | 4.821,00 |
| 12.11.2024 | 1,89 | 2,00 | 1,89 | 1,97 | 3,15% | 4.123,00 |
| 11.11.2024 | 1,90 | 2,06 | 1,90 | 1,91 | -0,26% | 5.762,00 |
| 08.11.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -4,50% | 1.178,00 |
| 07.11.2024 | 1,97 | 2,02 | 1,94 | 2,00 | 0,25% | 6.595,00 |
| 06.11.2024 | 1,95 | 2,05 | 1,94 | 2,00 | -2,21% | 11.171,00 |
| 05.11.2024 | 2,14 | 2,14 | 1,95 | 2,04 | -2,86% | 34.438,00 |
| 04.11.2024 | 2,16 | 2,20 | 2,02 | 2,10 | 0,96% | 13.487,00 |
| 01.11.2024 | 2,05 | 2,08 | 2,02 | 2,08 | 0,48% | 3.534,00 |
| 31.10.2024 | 2,12 | 2,12 | 2,07 | 2,07 | -6,33% | 7.057,00 |
| 30.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,21% | - |
| 29.10.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -0,44% | 1,00 |
| 28.10.2024 | 2,25 | 2,30 | 2,18 | 2,27 | 4,13% | 2.582,00 |
| 25.10.2024 | 2,15 | 2,18 | 2,15 | 2,18 | -3,11% | 30,00 |
| 24.10.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,27% | 1,00 |
| 23.10.2024 | 2,23 | 2,23 | 2,20 | 2,20 | -4,35% | 5.263,00 |
| 22.10.2024 | 2,22 | 2,30 | 2,20 | 2,30 | 3,14% | 9.464,00 |
| 21.10.2024 | 2,28 | 2,30 | 2,22 | 2,23 | -2,62% | 3.156,00 |
| 18.10.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | 2.968,00 |
| 17.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 16.10.2024 | 2,30 | 2,30 | 2,23 | 2,29 | -0,43% | 19.939,00 |
| 15.10.2024 | 2,36 | 2,40 | 2,29 | 2,30 | 0,00% | 7.163,00 |
| 14.10.2024 | 2,30 | 2,30 | 2,29 | 2,30 | -1,71% | 6.509,00 |
| 11.10.2024 | 2,27 | 2,34 | 2,27 | 2,34 | 1,30% | 21.003,00 |
| 10.10.2024 | 2,35 | 2,35 | 2,27 | 2,31 | 0,00% | 8.706,00 |
| 09.10.2024 | 2,26 | 2,31 | 2,22 | 2,31 | 5,48% | 8.848,00 |
| 08.10.2024 | 2,22 | 2,25 | 2,19 | 2,19 | -0,90% | 9.797,00 |
| 07.10.2024 | 2,16 | 2,23 | 2,13 | 2,21 | -0,90% | 21.862,00 |
| 04.10.2024 | 2,23 | 2,31 | 2,16 | 2,23 | 0,45% | 18.407,00 |
| 03.10.2024 | 2,23 | 2,29 | 2,22 | 2,22 | -2,20% | 2.139,00 |
| 02.10.2024 | 2,30 | 2,30 | 2,23 | 2,27 | 0,00% | 875,00 |
| 01.10.2024 | 2,45 | 2,45 | 2,23 | 2,27 | 1,79% | 15.445,00 |
| 30.09.2024 | 2,23 | 2,42 | 2,23 | 2,23 | -2,62% | 13.050,00 |
| 27.09.2024 | 2,32 | 2,38 | 2,29 | 2,29 | -1,72% | 1.469,00 |
| 26.09.2024 | 2,40 | 2,41 | 2,33 | 2,33 | -3,32% | 6.792,00 |
| 25.09.2024 | 2,40 | 2,41 | 2,40 | 2,41 | -1,23% | 932,00 |
| 24.09.2024 | 2,46 | 2,54 | 2,42 | 2,44 | -0,81% | 7.030,00 |
| 23.09.2024 | 2,44 | 2,47 | 2,42 | 2,46 | 0,41% | 26.982,00 |
| 20.09.2024 | 2,44 | 2,46 | 2,42 | 2,45 | 0,82% | 6.624,00 |
| 19.09.2024 | 2,42 | 2,52 | 2,42 | 2,43 | -1,22% | 4.158,00 |
| 18.09.2024 | 2,43 | 2,47 | 2,42 | 2,46 | -0,81% | 39.718,00 |
| 17.09.2024 | 2,50 | 2,50 | 2,42 | 2,48 | 0,81% | 7.131,00 |
| 16.09.2024 | 2,54 | 2,54 | 2,42 | 2,46 | 0,00% | 9.092,00 |
| 13.09.2024 | 2,51 | 2,51 | 2,42 | 2,46 | 0,41% | 3.322,00 |
| 12.09.2024 | 2,43 | 2,50 | 2,42 | 2,45 | -0,41% | 7.095,00 |
| 11.09.2024 | 2,45 | 2,46 | 2,43 | 2,46 | -3,15% | 2.325,00 |
| 10.09.2024 | 2,43 | 2,54 | 2,42 | 2,54 | 1,60% | 7.434,00 |
| 09.09.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 0,00% | 2.530,00 |
| 06.09.2024 | 2,43 | 2,50 | 2,42 | 2,50 | -0,79% | 2.200,00 |
| 05.09.2024 | 2,60 | 2,60 | 2,52 | 2,52 | -1,95% | 120,00 |
| 04.09.2024 | 2,41 | 2,57 | 2,40 | 2,57 | 4,90% | 22.625,00 |
| 03.09.2024 | 2,49 | 2,54 | 2,42 | 2,45 | -5,04% | 19.058,00 |
| 02.09.2024 | 2,60 | 2,61 | 2,54 | 2,58 | 0,39% | 13.018,00 |
| 30.08.2024 | 2,27 | 2,61 | 2,27 | 2,57 | 7,08% | 42.858,00 |
| 29.08.2024 | 2,33 | 2,43 | 2,18 | 2,40 | -1,64% | 51.567,00 |
| 28.08.2024 | 2,41 | 2,44 | 2,34 | 2,44 | -0,41% | 16.754,00 |
| 27.08.2024 | 2,53 | 2,53 | 2,41 | 2,45 | -1,61% | 4.997,00 |
| 26.08.2024 | 2,61 | 2,61 | 2,41 | 2,49 | -3,11% | 15.336,00 |
| 23.08.2024 | 2,60 | 2,60 | 2,57 | 2,57 | 2,80% | 1.276,00 |
| 22.08.2024 | 2,40 | 2,51 | 2,40 | 2,50 | 1,21% | 22.207,00 |
| 21.08.2024 | 2,46 | 2,49 | 2,46 | 2,47 | -1,59% | 1.110,00 |
| 20.08.2024 | 2,46 | 2,51 | 2,46 | 2,51 | 2,03% | 370,00 |
| 19.08.2024 | 2,40 | 2,47 | 2,30 | 2,46 | -1,60% | 69.635,00 |
| 16.08.2024 | 2,50 | 2,52 | 2,40 | 2,50 | -1,19% | 49.651,00 |
| 15.08.2024 | 2,39 | 2,53 | 2,30 | 2,53 | 0,80% | 69.799,00 |
| 14.08.2024 | 2,47 | 2,51 | 2,47 | 2,51 | -3,09% | 1.500,00 |
| 13.08.2024 | 2,48 | 2,59 | 2,48 | 2,59 | 3,60% | 1.040,00 |
| 12.08.2024 | 2,51 | 2,51 | 2,50 | 2,50 | -2,34% | 5.804,00 |
| 09.08.2024 | 2,59 | 2,59 | 2,53 | 2,56 | 0,39% | 1.253,00 |
| 08.08.2024 | 2,52 | 2,55 | 2,51 | 2,55 | -1,92% | 29.662,00 |
| 07.08.2024 | 2,75 | 2,75 | 2,60 | 2,60 | -0,38% | 727,00 |
| 06.08.2024 | 2,70 | 2,70 | 2,51 | 2,61 | 0,38% | 10.080,00 |
| 05.08.2024 | 2,75 | 2,75 | 2,26 | 2,60 | -7,14% | 93.381,00 |