1,575€
6,78%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 1,55 | 1,61 | 1,52 | 1,58 | 2,27% | 1.908,00 |
| 17.03.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 1,12% | 63.000,00 |
| 14.03.2025 | 1,57 | 1,58 | 1,51 | 1,52 | -2,56% | - |
| 13.03.2025 | 1,56 | 1,60 | 1,55 | 1,56 | -0,32% | - |
| 12.03.2025 | 1,54 | 1,59 | 1,53 | 1,57 | 0,84% | 920,00 |
| 11.03.2025 | 1,53 | 1,61 | 1,52 | 1,56 | 3,46% | - |
| 10.03.2025 | 1,51 | 1,59 | 1,45 | 1,50 | -0,46% | - |
| 07.03.2025 | 1,55 | 1,59 | 1,49 | 1,51 | -0,98% | - |
| 06.03.2025 | 1,54 | 1,60 | 1,52 | 1,53 | -0,97% | 22.931,00 |
| 05.03.2025 | 1,51 | 1,55 | 1,47 | 1,54 | 2,46% | - |
| 04.03.2025 | 1,60 | 1,60 | 1,46 | 1,50 | -4,57% | 3.500,00 |
| 03.03.2025 | 1,57 | 1,61 | 1,54 | 1,58 | 0,64% | - |
| 28.02.2025 | 1,57 | 1,62 | 1,52 | 1,57 | -0,63% | 45.100,00 |
| 27.02.2025 | 1,58 | 1,62 | 1,53 | 1,58 | 0,00% | 6.320,00 |
| 26.02.2025 | 1,62 | 1,63 | 1,53 | 1,58 | -2,36% | 42.050,00 |
| 25.02.2025 | 1,61 | 1,63 | 1,57 | 1,61 | 0,19% | 6.200,00 |
| 24.02.2025 | 1,62 | 1,63 | 1,56 | 1,61 | -0,62% | - |
| 21.02.2025 | 1,62 | 1,66 | 1,56 | 1,62 | 0,31% | - |
| 20.02.2025 | 1,62 | 1,67 | 1,57 | 1,62 | -0,19% | 14.100,00 |
| 19.02.2025 | 1,67 | 1,69 | 1,56 | 1,62 | -3,11% | 38.000,00 |
| 18.02.2025 | 1,70 | 1,73 | 1,64 | 1,67 | -1,65% | 2.840,00 |
| 17.02.2025 | 1,70 | 1,72 | 1,64 | 1,70 | 0,18% | 114.000,00 |
| 14.02.2025 | 1,71 | 1,75 | 1,67 | 1,70 | -0,59% | 36.598,00 |
| 13.02.2025 | 1,72 | 1,77 | 1,69 | 1,71 | 0,00% | - |
| 12.02.2025 | 1,71 | 1,78 | 1,70 | 1,71 | 0,12% | - |
| 11.02.2025 | 1,72 | 1,75 | 1,69 | 1,70 | -0,12% | - |
| 10.02.2025 | 1,71 | 1,76 | 1,70 | 1,71 | 1,79% | - |
| 07.02.2025 | 1,70 | 1,77 | 1,66 | 1,68 | -2,62% | - |
| 06.02.2025 | 1,69 | 1,80 | 1,67 | 1,72 | 3,30% | 17.600,00 |
| 05.02.2025 | 1,62 | 1,75 | 1,62 | 1,67 | 2,78% | - |
| 04.02.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -1,82% | 29.000,00 |
| 03.02.2025 | 1,57 | 1,76 | 1,57 | 1,65 | 2,93% | - |
| 31.01.2025 | 1,64 | 1,69 | 1,60 | 1,60 | -1,05% | 48.000,00 |
| 30.01.2025 | 1,62 | 1,67 | 1,58 | 1,62 | 3,32% | - |
| 29.01.2025 | 1,62 | 1,63 | 1,55 | 1,57 | -4,97% | - |
| 28.01.2025 | 1,62 | 1,65 | 1,60 | 1,65 | 2,93% | - |
| 27.01.2025 | 1,66 | 1,70 | 1,57 | 1,60 | -3,14% | - |
| 24.01.2025 | 1,69 | 1,71 | 1,60 | 1,66 | -0,30% | - |
| 23.01.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -0,18% | - |
| 22.01.2025 | 1,66 | 1,72 | 1,66 | 1,66 | -0,42% | - |
| 21.01.2025 | 1,61 | 1,71 | 1,58 | 1,67 | 4,83% | - |
| 20.01.2025 | 1,64 | 1,71 | 1,58 | 1,59 | -3,04% | - |
| 17.01.2025 | 1,65 | 1,70 | 1,63 | 1,64 | 0,18% | - |
| 16.01.2025 | 1,66 | 1,66 | 1,57 | 1,64 | -1,80% | - |
| 15.01.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 1,83% | 39.000,00 |
| 14.01.2025 | 1,67 | 1,68 | 1,60 | 1,64 | -1,50% | - |
| 13.01.2025 | 1,67 | 1,68 | 1,63 | 1,67 | -0,60% | - |
| 10.01.2025 | 1,67 | 1,78 | 1,63 | 1,68 | -0,89% | 50.900,00 |
| 09.01.2025 | 1,58 | 1,70 | 1,56 | 1,69 | 5,76% | 26.000,00 |
| 08.01.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 07.01.2025 | 1,59 | 1,61 | 1,54 | 1,58 | -1,99% | - |
| 06.01.2025 | 1,55 | 1,66 | 1,50 | 1,61 | 3,54% | - |
| 03.01.2025 | 1,57 | 1,57 | 1,49 | 1,56 | -0,96% | 39.500,00 |
| 02.01.2025 | 1,57 | 1,65 | 1,50 | 1,57 | -1,57% | - |
| 30.12.2024 | 1,63 | 1,65 | 1,54 | 1,60 | -2,92% | - |
| 27.12.2024 | 1,57 | 1,67 | 1,57 | 1,64 | 5,66% | 60.000,00 |
| 23.12.2024 | 1,64 | 1,68 | 1,52 | 1,56 | -4,48% | - |
| 20.12.2024 | 1,63 | 1,76 | 1,60 | 1,63 | -0,43% | 28.650,00 |
| 19.12.2024 | 1,67 | 1,69 | 1,62 | 1,64 | -2,39% | - |
| 18.12.2024 | 1,68 | 1,73 | 1,66 | 1,68 | 1,03% | 27.000,00 |
| 17.12.2024 | 1,69 | 1,71 | 1,64 | 1,66 | -1,60% | - |
| 16.12.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 1,81% | 4.805,00 |
| 13.12.2024 | 1,82 | 1,85 | 1,65 | 1,66 | -8,41% | 37.500,00 |
| 12.12.2024 | 1,83 | 2,10 | 1,71 | 1,81 | -0,61% | - |
| 11.12.2024 | 2,16 | 2,19 | 1,82 | 1,82 | -16,61% | 45.000,00 |
| 10.12.2024 | 2,15 | 2,19 | 2,11 | 2,18 | 1,40% | - |
| 09.12.2024 | 2,32 | 2,33 | 2,10 | 2,15 | -4,44% | 61.742,00 |
| 06.12.2024 | 2,09 | 2,36 | 2,08 | 2,25 | 8,43% | 81.439,00 |
| 05.12.2024 | 1,70 | 2,18 | 1,70 | 2,08 | 20,99% | 6.900,00 |
| 04.12.2024 | 1,51 | 1,87 | 1,50 | 1,72 | 11,87% | 91.185,00 |
| 03.12.2024 | 1,47 | 1,54 | 1,43 | 1,53 | 5,14% | - |
| 02.12.2024 | 1,46 | 1,50 | 1,32 | 1,46 | -0,48% | - |
| 29.11.2024 | 1,45 | 1,48 | 1,43 | 1,47 | 1,74% | - |
| 28.11.2024 | 1,45 | 1,54 | 1,40 | 1,44 | 0,00% | - |
| 27.11.2024 | 1,48 | 1,51 | 1,42 | 1,44 | 0,00% | 9.400,00 |
| 26.11.2024 | 1,51 | 1,58 | 1,44 | 1,44 | -9,43% | 2.398,00 |
| 25.11.2024 | 1,53 | 1,59 | 1,45 | 1,59 | 4,95% | - |
| 22.11.2024 | 1,55 | 1,59 | 1,45 | 1,52 | -3,50% | - |
| 21.11.2024 | 1,57 | 1,59 | 1,51 | 1,57 | 0,32% | 34.018,00 |
| 20.11.2024 | 1,55 | 1,60 | 1,33 | 1,57 | 2,96% | 69.700,00 |
| 19.11.2024 | 1,59 | 1,64 | 1,52 | 1,52 | 2,36% | 27.500,00 |
| 18.11.2024 | 1,83 | 1,84 | 1,47 | 1,49 | -18,99% | 2.638,00 |
| 15.11.2024 | 1,88 | 1,90 | 1,70 | 1,83 | -3,42% | 2.200,00 |
| 14.11.2024 | 1,92 | 1,99 | 1,59 | 1,90 | -0,21% | 12.630,00 |
| 13.11.2024 | 1,99 | 2,00 | 1,90 | 1,90 | -3,21% | - |
| 12.11.2024 | 1,97 | 2,04 | 1,90 | 1,97 | -0,41% | - |
| 11.11.2024 | 1,96 | 2,11 | 1,91 | 1,97 | 1,70% | - |
| 08.11.2024 | 2,02 | 2,05 | 1,93 | 1,94 | -3,15% | - |
| 07.11.2024 | 2,03 | 2,09 | 1,94 | 2,00 | 0,91% | - |
| 06.11.2024 | 2,01 | 2,14 | 1,93 | 1,99 | -1,39% | 84.055,00 |
| 05.11.2024 | 2,09 | 2,11 | 1,96 | 2,01 | -4,14% | 648,00 |
| 04.11.2024 | 2,01 | 2,25 | 2,01 | 2,10 | 3,70% | - |
| 01.11.2024 | 2,00 | 2,16 | 2,00 | 2,03 | -0,74% | - |
| 31.10.2024 | 2,19 | 2,19 | 2,04 | 2,04 | -6,85% | - |
| 30.10.2024 | 2,22 | 2,23 | 2,14 | 2,19 | -1,79% | 3.360,00 |
| 29.10.2024 | 2,25 | 2,28 | 2,22 | 2,23 | -1,11% | - |
| 28.10.2024 | 2,21 | 2,27 | 2,15 | 2,26 | 2,50% | - |
| 25.10.2024 | 2,21 | 2,24 | 2,20 | 2,20 | -2,22% | - |
| 24.10.2024 | 2,18 | 2,25 | 2,18 | 2,25 | 2,74% | 12.750,00 |
| 23.10.2024 | 2,27 | 2,28 | 2,18 | 2,19 | -4,99% | 85.250,00 |