1,315€
0,77%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,33 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 12.02.2026 | 1,32 | 1,35 | 1,31 | 1,31 | -1,36% | - |
| 11.02.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,90% | 115.400,00 |
| 10.02.2026 | 1,33 | 1,36 | 1,31 | 1,34 | 0,53% | 13.972,00 |
| 09.02.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,99% | 57.000,00 |
| 06.02.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -1,35% | 3.750,00 |
| 05.02.2026 | 1,38 | 1,48 | 1,32 | 1,33 | -3,96% | 1.100,00 |
| 04.02.2026 | 1,40 | 1,44 | 1,36 | 1,39 | 1,68% | 34.105,00 |
| 03.02.2026 | 1,32 | 1,43 | 1,30 | 1,37 | -2,36% | - |
| 02.02.2026 | 1,31 | 1,49 | 1,29 | 1,40 | 6,07% | - |
| 30.01.2026 | 1,28 | 1,35 | 1,26 | 1,32 | 1,93% | - |
| 29.01.2026 | 1,32 | 1,34 | 1,26 | 1,29 | -2,27% | 36.331,00 |
| 28.01.2026 | 1,27 | 1,33 | 1,26 | 1,32 | 4,17% | - |
| 27.01.2026 | 1,26 | 1,28 | 1,24 | 1,27 | 1,03% | 5.500,00 |
| 26.01.2026 | 1,28 | 1,28 | 1,23 | 1,26 | -0,63% | 74.018,00 |
| 23.01.2026 | 1,27 | 1,29 | 1,26 | 1,27 | 0,16% | - |
| 22.01.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,94% | - |
| 21.01.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -1,01% | - |
| 20.01.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 1,02% | - |
| 19.01.2026 | 1,27 | 1,31 | 1,26 | 1,28 | -0,78% | - |
| 16.01.2026 | 1,30 | 1,31 | 1,27 | 1,29 | 1,98% | 20.700,00 |
| 15.01.2026 | 1,31 | 1,33 | 1,26 | 1,26 | -4,04% | 5.340,00 |
| 14.01.2026 | 1,29 | 1,35 | 1,28 | 1,31 | 3,39% | - |
| 13.01.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -0,39% | 13.500,00 |
| 12.01.2026 | 1,30 | 1,35 | 1,27 | 1,28 | -2,67% | - |
| 09.01.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 2,34% | - |
| 08.01.2026 | 1,31 | 1,34 | 1,27 | 1,28 | -2,66% | - |
| 07.01.2026 | 1,32 | 1,34 | 1,29 | 1,32 | -1,35% | 5.800,00 |
| 06.01.2026 | 1,30 | 1,36 | 1,29 | 1,33 | 4,14% | - |
| 05.01.2026 | 1,32 | 1,32 | 1,25 | 1,28 | 0,00% | - |
| 02.01.2026 | 1,28 | 1,33 | 1,27 | 1,28 | 1,19% | - |
| 30.12.2025 | 1,31 | 1,32 | 1,27 | 1,27 | -0,78% | 1.476,00 |
| 29.12.2025 | 1,31 | 1,34 | 1,26 | 1,28 | -0,39% | 26.250,00 |
| 23.12.2025 | 1,30 | 1,33 | 1,27 | 1,28 | 0,00% | 19.575,00 |
| 22.12.2025 | 1,28 | 1,32 | 1,27 | 1,28 | 0,55% | - |
| 19.12.2025 | 1,27 | 1,33 | 1,26 | 1,27 | 0,63% | 73.656,00 |
| 18.12.2025 | 1,28 | 1,37 | 1,26 | 1,27 | 0,00% | - |
| 17.12.2025 | 1,28 | 1,37 | 1,27 | 1,27 | -0,39% | - |
| 16.12.2025 | 1,28 | 1,36 | 1,27 | 1,27 | 0,40% | - |
| 15.12.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -0,78% | 92.500,00 |
| 12.12.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,16% | 65.355,00 |
| 11.12.2025 | 1,28 | 1,34 | 1,27 | 1,29 | 1,18% | 111.735,00 |
| 10.12.2025 | 1,31 | 1,33 | 1,28 | 1,28 | -3,26% | - |
| 09.12.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 3,37% | - |
| 08.12.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -1,92% | 15.600,00 |
| 05.12.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 2,77% | 48.800,00 |
| 04.12.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,39% | - |
| 03.12.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -0,39% | 2.499,00 |
| 02.12.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -2,67% | - |
| 01.12.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -0,76% | 5.831,00 |
| 28.11.2025 | 1,37 | 1,39 | 1,32 | 1,32 | -0,75% | - |
| 27.11.2025 | 1,31 | 1,38 | 1,27 | 1,33 | 8,13% | - |
| 26.11.2025 | 1,33 | 1,34 | 1,23 | 1,23 | -7,17% | - |
| 25.11.2025 | 1,37 | 1,40 | 1,30 | 1,33 | -2,21% | - |
| 24.11.2025 | 1,40 | 1,44 | 1,32 | 1,36 | 0,00% | - |
| 21.11.2025 | 1,40 | 1,44 | 1,36 | 1,36 | 0,00% | 420,00 |
| 20.11.2025 | 1,39 | 1,42 | 1,35 | 1,36 | -0,37% | - |
| 19.11.2025 | 1,42 | 1,45 | 1,34 | 1,36 | -2,16% | - |
| 18.11.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -1,77% | 38.000,00 |
| 17.11.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -0,70% | 17.700,00 |
| 14.11.2025 | 1,47 | 1,54 | 1,43 | 1,43 | -1,04% | - |
| 13.11.2025 | 1,47 | 1,53 | 1,44 | 1,44 | -0,69% | - |
| 12.11.2025 | 1,49 | 1,53 | 1,40 | 1,45 | -1,69% | - |
| 11.11.2025 | 1,42 | 1,57 | 1,41 | 1,48 | 6,50% | - |
| 10.11.2025 | 1,42 | 1,44 | 1,38 | 1,39 | 0,00% | 30.200,00 |
| 07.11.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -2,81% | - |
| 06.11.2025 | 1,46 | 1,48 | 1,38 | 1,43 | -2,40% | 66.000,00 |
| 05.11.2025 | 1,43 | 1,50 | 1,42 | 1,46 | 3,18% | - |
| 04.11.2025 | 1,42 | 1,48 | 1,40 | 1,42 | -0,21% | - |
| 03.11.2025 | 1,44 | 1,46 | 1,42 | 1,42 | 2,01% | - |
| 31.10.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -2,46% | - |
| 30.10.2025 | 1,45 | 1,50 | 1,43 | 1,43 | -2,40% | 24,00 |
| 29.10.2025 | 1,45 | 1,47 | 1,42 | 1,46 | 2,10% | - |
| 28.10.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -0,35% | - |
| 27.10.2025 | 1,50 | 1,54 | 1,42 | 1,44 | 0,35% | 39.000,00 |
| 24.10.2025 | 1,47 | 1,51 | 1,41 | 1,43 | -0,69% | - |
| 23.10.2025 | 1,52 | 1,54 | 1,38 | 1,44 | -4,32% | - |
| 22.10.2025 | 1,53 | 1,57 | 1,46 | 1,51 | 1,35% | - |
| 21.10.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -0,34% | 3.355,00 |
| 20.10.2025 | 1,53 | 1,56 | 1,49 | 1,49 | 1,71% | 3.600,00 |
| 17.10.2025 | 1,53 | 1,60 | 1,47 | 1,47 | -2,33% | - |
| 16.10.2025 | 1,55 | 1,65 | 1,50 | 1,50 | -0,99% | - |
| 15.10.2025 | 1,54 | 1,58 | 1,47 | 1,52 | -0,66% | 15.300,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,49 | 1,53 | -1,61% | - |
| 13.10.2025 | 1,57 | 1,62 | 1,49 | 1,55 | 3,33% | - |
| 10.10.2025 | 1,50 | 1,57 | 1,46 | 1,50 | 2,39% | 34.450,00 |
| 09.10.2025 | 1,52 | 1,54 | 1,46 | 1,47 | -4,56% | 32.867,00 |
| 08.10.2025 | 1,54 | 1,56 | 1,45 | 1,54 | 1,99% | 7.188,00 |
| 07.10.2025 | 1,56 | 1,58 | 1,48 | 1,51 | -1,63% | 155.300,00 |
| 06.10.2025 | 1,59 | 1,68 | 1,53 | 1,53 | -0,33% | 48.800,00 |
| 03.10.2025 | 1,54 | 1,60 | 1,52 | 1,54 | 0,99% | - |
| 02.10.2025 | 1,56 | 1,61 | 1,52 | 1,52 | -1,30% | - |
| 01.10.2025 | 1,59 | 1,61 | 1,51 | 1,54 | -1,91% | - |
| 30.09.2025 | 1,60 | 1,62 | 1,57 | 1,57 | 0,00% | - |
| 29.09.2025 | 1,64 | 1,70 | 1,56 | 1,57 | -1,57% | - |
| 26.09.2025 | 1,66 | 1,78 | 1,60 | 1,60 | -4,38% | 4.395,00 |
| 25.09.2025 | 1,67 | 1,71 | 1,67 | 1,67 | 2,65% | - |
| 24.09.2025 | 1,72 | 1,76 | 1,60 | 1,63 | -1,52% | - |
| 23.09.2025 | 1,72 | 1,78 | 1,64 | 1,65 | -1,79% | - |
| 22.09.2025 | 1,65 | 1,83 | 1,64 | 1,68 | 8,04% | 108.000,00 |