1,115€
-1,33%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,10 | 1,13 | 1,09 | 1,13 | 0,44% | 8.883,00 |
| 08.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -2,17% | - |
| 07.09.2026 | 1,15 | 1,15 | 1,12 | 1,15 | 2,68% | 307,00 |
| 04.09.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,44% | 2.845,00 |
| 03.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.09.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -2,17% | 201,00 |
| 01.09.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -3,36% | 10.753,00 |
| 31.08.2026 | 1,09 | 1,19 | 1,09 | 1,19 | 4,39% | 21.933,00 |
| 28.08.2026 | 1,08 | 1,14 | 1,07 | 1,14 | 3,17% | 10.219,00 |
| 27.08.2026 | 1,10 | 1,11 | 1,09 | 1,11 | -3,07% | 5.171,00 |
| 26.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 25.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.08.2026 | 1,19 | 1,19 | 1,09 | 1,14 | 0,00% | 287,00 |
| 21.08.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -4,20% | 1.135,00 |
| 20.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 9,17% | 1,00 |
| 19.08.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,00% | 13.435,00 |
| 18.08.2026 | 1,19 | 1,19 | 1,09 | 1,09 | -2,68% | 9.638,00 |
| 17.08.2026 | 1,19 | 1,19 | 1,11 | 1,12 | 1,82% | 1.412,00 |
| 14.08.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -3,51% | 2,00 |
| 13.08.2026 | 1,14 | 1,19 | 1,08 | 1,14 | -4,20% | 14.966,00 |
| 12.08.2026 | 1,19 | 1,19 | 1,13 | 1,19 | 0,00% | 5.479,00 |
| 11.08.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 1,71% | 6.766,00 |
| 10.08.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -2,09% | 401,00 |
| 07.08.2026 | 1,24 | 1,24 | 1,18 | 1,20 | 0,00% | 2.017,00 |
| 06.08.2026 | 1,24 | 1,24 | 1,20 | 1,20 | 1,27% | 132,00 |
| 05.08.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -0,42% | 456,00 |
| 04.08.2026 | 1,13 | 1,20 | 1,13 | 1,19 | -0,42% | 3.482,00 |
| 03.08.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,42% | 3.948,00 |
| 31.07.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 1,27% | 5.633,00 |
| 30.07.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 600,00 |
| 29.07.2026 | 1,20 | 1,20 | 1,17 | 1,20 | -2,83% | 2.078,00 |
| 28.07.2026 | 1,17 | 1,24 | 1,16 | 1,24 | 6,01% | 2.058,00 |
| 27.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,92% | 253,00 |
| 24.07.2026 | 1,12 | 1,23 | 1,12 | 1,20 | 7,14% | 65.170,00 |
| 23.07.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,75% | 9.764,00 |
| 22.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | 1.002,00 |
| 21.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -4,10% | 1.275,00 |
| 20.07.2026 | 1,25 | 1,25 | 1,18 | 1,22 | 4,27% | 6.996,00 |
| 17.07.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,00% | 996,00 |
| 16.07.2026 | 1,13 | 1,17 | 1,13 | 1,17 | 2,63% | 10.444,00 |
| 15.07.2026 | 1,25 | 1,25 | 1,12 | 1,14 | -5,79% | 2.956,00 |
| 14.07.2026 | 1,13 | 1,21 | 1,13 | 1,21 | 5,68% | 7.881,00 |
| 13.07.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -4,58% | 120,00 |
| 10.07.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 0,00% | 1.196,00 |
| 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 |