1,200€
1,27%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 08.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 07.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 4,78% | 1.003,00 |
| 06.07.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -4,96% | 128,00 |
| 03.07.2026 | 1,18 | 1,21 | 1,12 | 1,21 | 2,98% | 2.196,00 |
| 02.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -0,42% | 411,00 |
| 01.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 217,00 |
| 30.06.2026 | 1,22 | 1,22 | 1,17 | 1,20 | 7,14% | 11.066,00 |
| 29.06.2026 | 1,14 | 1,18 | 1,09 | 1,12 | -2,18% | 11.776,00 |
| 26.06.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -2,55% | 4.856,00 |
| 25.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 24.06.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 1,29% | 6.856,00 |
| 23.06.2026 | 1,30 | 1,30 | 1,16 | 1,16 | -4,53% | 897,00 |
| 22.06.2026 | 1,20 | 1,22 | 1,16 | 1,22 | 1,67% | 1.526,00 |
| 19.06.2026 | 1,18 | 1,20 | 1,16 | 1,20 | -3,24% | 10.478,00 |
| 18.06.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 11,26% | 3.229,00 |
| 17.06.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -7,88% | 7.613,00 |
| 16.06.2026 | 1,13 | 1,23 | 1,13 | 1,21 | 0,42% | 8.802,00 |
| 15.06.2026 | 1,25 | 1,25 | 1,07 | 1,20 | 1,69% | 907,00 |
| 12.06.2026 | 1,21 | 1,21 | 1,15 | 1,18 | -2,48% | 17.966,00 |
| 11.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,35% | 3.291,00 |
| 10.06.2026 | 1,23 | 1,27 | 1,23 | 1,27 | -1,17% | 28.011,00 |
| 09.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,99% | 1.501,00 |
| 08.06.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,40% | 1.545,00 |
| 05.06.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -3,85% | 560,00 |
| 04.06.2026 | 1,23 | 1,30 | 1,23 | 1,30 | 3,17% | 3.180,00 |
| 03.06.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -0,79% | 3.226,00 |
| 02.06.2026 | 1,30 | 1,30 | 1,24 | 1,27 | 2,83% | 807,00 |
| 01.06.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -2,37% | 402,00 |
| 29.05.2026 | 1,23 | 1,30 | 1,23 | 1,27 | 0,00% | 1.636,00 |
| 28.05.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,85% | 8.200,00 |
| 27.05.2026 | 1,23 | 1,35 | 1,23 | 1,23 | -1,60% | 11.318,00 |
| 26.05.2026 | 1,19 | 1,34 | 1,19 | 1,25 | 0,81% | 26.542,00 |
| 25.05.2026 | 1,33 | 1,33 | 1,22 | 1,24 | -1,20% | 31.355,00 |
| 22.05.2026 | 1,26 | 1,26 | 1,24 | 1,26 | 1,21% | 18.754,00 |
| 21.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | 76,00 |
| 20.05.2026 | 1,19 | 1,30 | 1,19 | 1,27 | 1,20% | 204,00 |
| 19.05.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | 2.347,00 |
| 18.05.2026 | 1,29 | 1,30 | 1,25 | 1,27 | 2,42% | 2.197,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,24 | 1,24 | -6,42% | 11.903,00 |
| 14.05.2026 | 1,39 | 1,39 | 1,33 | 1,33 | 3,11% | 24,00 |
| 13.05.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,39% | 10.080,00 |
| 12.05.2026 | 1,25 | 1,34 | 1,25 | 1,28 | -7,58% | 15.166,00 |
| 11.05.2026 | 1,24 | 1,39 | 1,23 | 1,39 | 3,36% | 1.333,00 |
| 08.05.2026 | 1,40 | 1,40 | 1,32 | 1,34 | -4,29% | 47.921,00 |
| 07.05.2026 | 1,21 | 1,40 | 1,21 | 1,40 | 16,67% | 53.617,00 |
| 06.05.2026 | 1,19 | 1,27 | 1,19 | 1,20 | -5,88% | 40.776,00 |
| 05.05.2026 | 1,21 | 1,28 | 1,19 | 1,28 | 0,00% | 83.965,00 |
| 04.05.2026 | 1,32 | 1,32 | 1,22 | 1,28 | 0,00% | 4.923,00 |
| 30.04.2026 | 1,24 | 1,28 | 1,24 | 1,28 | -3,04% | 105,00 |
| 29.04.2026 | 1,26 | 1,32 | 1,26 | 1,32 | 5,20% | 22.248,00 |
| 28.04.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -2,34% | 26.585,00 |
| 27.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | 5.505,00 |
| 24.04.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 0,00% | 1.584,00 |
| 23.04.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 20,00 |
| 22.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | 11,00 |
| 21.04.2026 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | 46.332,00 |
| 20.04.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -0,76% | 74.610,00 |
| 17.04.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | 14.445,00 |
| 16.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | 13,00 |
| 15.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | 5.066,00 |
| 14.04.2026 | 1,33 | 1,33 | 1,30 | 1,31 | 0,00% | 13.454,00 |
| 13.04.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,00% | 3.949,00 |
| 10.04.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,76% | 4.652,00 |
| 09.04.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 0,77% | 630,00 |
| 08.04.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 0,00% | 19.780,00 |
| 07.04.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 0,38% | 4.931,00 |
| 02.04.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 1,17% | 154,00 |
| 01.04.2026 | 1,33 | 1,33 | 1,27 | 1,29 | 0,00% | 1.084,00 |
| 31.03.2026 | 1,30 | 1,33 | 1,29 | 1,29 | 0,78% | 5.985,00 |
| 30.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 3.000,00 |
| 27.03.2026 | 1,29 | 1,30 | 1,28 | 1,28 | 0,39% | 7.855,00 |
| 26.03.2026 | 1,28 | 1,28 | 1,25 | 1,27 | 1,60% | 4.205,00 |
| 25.03.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | 1.814,00 |
| 24.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 23.03.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -0,79% | 921,00 |
| 20.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 25,00 |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | 1.442,00 |
| 18.03.2026 | 1,26 | 1,29 | 1,25 | 1,26 | -1,57% | 23.306,00 |
| 17.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 16.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -1,89% | 3.143,00 |
| 13.03.2026 | 1,33 | 1,36 | 1,31 | 1,32 | 0,76% | 8.461,00 |
| 12.03.2026 | 1,34 | 1,36 | 1,31 | 1,31 | -2,24% | 18.554,00 |
| 11.03.2026 | 1,25 | 1,36 | 1,25 | 1,34 | 2,68% | 16.058,00 |
| 10.03.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 1,95% | 1.848,00 |
| 09.03.2026 | 1,21 | 1,30 | 1,20 | 1,28 | 6,22% | 11.083,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -7,31% | 16.633,00 |
| 05.03.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 1,56% | 352,00 |
| 04.03.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 1,99% | 1.439,00 |
| 03.03.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -1,18% | 2.440,00 |
| 02.03.2026 | 1,36 | 1,36 | 1,27 | 1,27 | 2,42% | 41.207,00 |
| 27.02.2026 | 1,32 | 1,32 | 1,23 | 1,24 | -4,62% | 1.465,00 |
| 26.02.2026 | 1,30 | 1,36 | 1,21 | 1,30 | 1,96% | 27.884,00 |
| 25.02.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,39% | 2.965,00 |
| 24.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | 2.500,00 |
| 23.02.2026 | 1,36 | 1,36 | 1,30 | 1,33 | 0,38% | 10.516,00 |
| 20.02.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,15% | 9.661,00 |
| 19.02.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -1,13% | 10.744,00 |
| 18.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 13,00 |
| 17.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 16,00 |