1,275€
0,39%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 1,74 | 1,75 | 1,56 | 1,56 | -5,76% | 25.000,00 |
| 18.09.2025 | 1,73 | 1,75 | 1,65 | 1,65 | -1,79% | 11.200,00 |
| 17.09.2025 | 1,72 | 1,77 | 1,67 | 1,68 | -0,59% | - |
| 16.09.2025 | 1,70 | 1,74 | 1,68 | 1,69 | 2,11% | - |
| 15.09.2025 | 1,74 | 1,74 | 1,55 | 1,66 | 2,16% | 121.248,00 |
| 12.09.2025 | 1,69 | 1,72 | 1,61 | 1,62 | -2,41% | - |
| 11.09.2025 | 1,69 | 1,71 | 1,62 | 1,66 | -1,78% | - |
| 10.09.2025 | 1,69 | 1,71 | 1,61 | 1,69 | 0,30% | - |
| 09.09.2025 | 1,70 | 1,73 | 1,69 | 1,69 | 0,00% | - |
| 08.09.2025 | 1,66 | 1,74 | 1,60 | 1,69 | 2,43% | - |
| 05.09.2025 | 1,81 | 1,83 | 1,59 | 1,65 | -7,84% | 25.980,00 |
| 04.09.2025 | 1,75 | 1,86 | 1,75 | 1,79 | -4,29% | 4.643,00 |
| 03.09.2025 | 1,84 | 1,87 | 1,82 | 1,87 | 2,47% | 23.040,00 |
| 02.09.2025 | 1,81 | 1,88 | 1,80 | 1,82 | 0,28% | 640,00 |
| 01.09.2025 | 1,85 | 1,88 | 1,81 | 1,82 | -1,36% | - |
| 29.08.2025 | 1,89 | 1,89 | 1,83 | 1,84 | -0,54% | 21.000,00 |
| 28.08.2025 | 1,95 | 1,99 | 1,85 | 1,85 | -2,37% | - |
| 27.08.2025 | 1,89 | 1,99 | 1,88 | 1,90 | 0,80% | 7.950,00 |
| 26.08.2025 | 1,88 | 1,95 | 1,87 | 1,88 | -0,27% | 6.250,00 |
| 25.08.2025 | 1,89 | 1,90 | 1,87 | 1,89 | -0,95% | - |
| 22.08.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 0,16% | - |
| 21.08.2025 | 1,89 | 1,90 | 1,87 | 1,90 | -0,52% | - |
| 20.08.2025 | 1,89 | 1,91 | 1,87 | 1,91 | 1,60% | - |
| 19.08.2025 | 1,91 | 1,95 | 1,87 | 1,88 | -1,83% | - |
| 18.08.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 1,97% | 83.350,00 |
| 15.08.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 0,86% | - |
| 14.08.2025 | 1,86 | 1,90 | 1,83 | 1,86 | -1,06% | 27.500,00 |
| 13.08.2025 | 1,90 | 1,93 | 1,84 | 1,88 | 0,11% | - |
| 12.08.2025 | 1,90 | 1,90 | 1,85 | 1,88 | -0,42% | - |
| 11.08.2025 | 1,92 | 1,94 | 1,82 | 1,89 | -2,07% | 45.700,00 |
| 08.08.2025 | 1,92 | 1,93 | 1,82 | 1,93 | -0,36% | - |
| 07.08.2025 | 1,91 | 1,95 | 1,89 | 1,94 | -0,77% | - |
| 06.08.2025 | 1,97 | 1,99 | 1,88 | 1,95 | -1,66% | - |
| 05.08.2025 | 1,97 | 2,00 | 1,95 | 1,98 | -0,75% | 94.520,00 |
| 04.08.2025 | 1,95 | 2,04 | 1,88 | 2,00 | 2,99% | 3.750,00 |
| 01.08.2025 | 1,94 | 1,98 | 1,91 | 1,94 | -0,67% | - |
| 31.07.2025 | 1,98 | 1,98 | 1,88 | 1,95 | -1,71% | 46.174,00 |
| 30.07.2025 | 1,93 | 2,02 | 1,89 | 1,99 | 2,42% | 19.500,00 |
| 29.07.2025 | 1,96 | 2,04 | 1,91 | 1,94 | -0,51% | 84.000,00 |
| 28.07.2025 | 1,95 | 1,99 | 1,93 | 1,95 | 1,83% | - |