1,605€
0,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.10.2024 | 2,21 | 2,31 | 2,20 | 2,31 | 4,30% | - |
| 21.10.2024 | 2,29 | 2,35 | 2,19 | 2,21 | -3,70% | - |
| 18.10.2024 | 2,29 | 2,33 | 2,27 | 2,30 | 0,44% | - |
| 17.10.2024 | 2,32 | 2,33 | 2,26 | 2,29 | -0,87% | - |
| 16.10.2024 | 2,33 | 2,36 | 2,24 | 2,31 | -1,28% | - |
| 15.10.2024 | 2,31 | 2,48 | 2,30 | 2,34 | 1,30% | - |
| 14.10.2024 | 2,30 | 2,40 | 2,30 | 2,31 | 0,00% | 530,00 |
| 11.10.2024 | 2,33 | 2,33 | 2,28 | 2,31 | -0,65% | - |
| 10.10.2024 | 2,34 | 2,38 | 2,30 | 2,32 | 0,22% | - |
| 09.10.2024 | 2,24 | 2,42 | 2,20 | 2,32 | 3,81% | 82.000,00 |
| 08.10.2024 | 2,21 | 2,29 | 2,18 | 2,23 | 0,90% | - |
| 07.10.2024 | 2,22 | 2,23 | 2,16 | 2,21 | -0,90% | 62.000,00 |
| 04.10.2024 | 2,25 | 2,29 | 2,18 | 2,23 | -0,89% | 1.166,00 |
| 03.10.2024 | 2,27 | 2,29 | 2,23 | 2,25 | -1,10% | - |
| 02.10.2024 | 2,27 | 2,29 | 2,23 | 2,28 | 0,44% | - |
| 01.10.2024 | 2,26 | 2,30 | 2,24 | 2,27 | 0,44% | - |
| 30.09.2024 | 2,37 | 2,43 | 2,23 | 2,26 | -3,22% | 25.406,00 |
| 27.09.2024 | 2,39 | 2,40 | 2,31 | 2,33 | -2,51% | 28.200,00 |
| 26.09.2024 | 2,45 | 2,45 | 2,37 | 2,39 | -1,65% | 12.890,00 |
| 25.09.2024 | 2,45 | 2,45 | 2,42 | 2,43 | -1,02% | - |
| 24.09.2024 | 2,47 | 2,51 | 2,44 | 2,46 | -0,20% | 3.200,00 |
| 23.09.2024 | 2,42 | 2,48 | 2,41 | 2,46 | 1,65% | - |
| 20.09.2024 | 2,41 | 2,45 | 2,41 | 2,42 | -0,41% | - |
| 19.09.2024 | 2,51 | 2,51 | 2,43 | 2,43 | -2,61% | - |
| 18.09.2024 | 2,49 | 2,51 | 2,43 | 2,50 | 1,42% | - |
| 17.09.2024 | 2,49 | 2,52 | 2,45 | 2,46 | 0,20% | - |
| 16.09.2024 | 2,45 | 2,48 | 2,42 | 2,46 | 0,41% | 30.800,00 |
| 13.09.2024 | 2,49 | 2,53 | 2,45 | 2,45 | 0,00% | 2.484,00 |
| 12.09.2024 | 2,50 | 2,50 | 2,44 | 2,45 | -0,61% | - |
| 11.09.2024 | 2,46 | 2,50 | 2,45 | 2,46 | -1,20% | 72.000,00 |
| 10.09.2024 | 2,52 | 2,52 | 2,44 | 2,49 | 0,00% | - |
| 09.09.2024 | 2,46 | 2,54 | 2,44 | 2,49 | 1,63% | 11.200,00 |
| 06.09.2024 | 2,48 | 2,48 | 2,43 | 2,45 | -1,61% | - |
| 05.09.2024 | 2,49 | 2,61 | 2,46 | 2,49 | 0,00% | - |
| 04.09.2024 | 2,44 | 2,51 | 2,44 | 2,49 | 1,63% | - |
| 03.09.2024 | 2,48 | 2,55 | 2,43 | 2,45 | -1,21% | - |
| 02.09.2024 | 2,54 | 2,63 | 2,48 | 2,48 | -3,31% | 17.200,00 |
| 30.08.2024 | 2,41 | 2,61 | 2,34 | 2,57 | 9,15% | - |
| 29.08.2024 | 2,40 | 2,45 | 2,20 | 2,35 | -2,29% | - |
| 28.08.2024 | 2,45 | 2,45 | 2,34 | 2,41 | -1,64% | 38.000,00 |
| 27.08.2024 | 2,46 | 2,55 | 2,42 | 2,45 | -0,61% | 64.000,00 |
| 26.08.2024 | 2,51 | 2,56 | 2,45 | 2,46 | -2,57% | 42.500,00 |
| 23.08.2024 | 2,51 | 2,54 | 2,48 | 2,53 | 0,60% | - |
| 22.08.2024 | 2,42 | 2,52 | 2,41 | 2,51 | 3,29% | 521,00 |
| 21.08.2024 | 2,44 | 2,48 | 2,42 | 2,43 | -0,82% | 12.000,00 |
| 20.08.2024 | 2,43 | 2,49 | 2,43 | 2,45 | 0,41% | 510,00 |
| 19.08.2024 | 2,48 | 2,52 | 2,33 | 2,44 | -2,01% | 43.100,00 |
| 16.08.2024 | 2,46 | 2,52 | 2,45 | 2,49 | 3,11% | - |
| 15.08.2024 | 2,34 | 2,50 | 2,25 | 2,42 | 4,55% | 30.200,00 |
| 14.08.2024 | 2,55 | 2,57 | 2,26 | 2,31 | -9,06% | 18.000,00 |
| 13.08.2024 | 2,53 | 2,57 | 2,47 | 2,54 | 0,79% | - |
| 12.08.2024 | 2,54 | 2,54 | 2,47 | 2,52 | -0,79% | - |
| 09.08.2024 | 2,52 | 2,59 | 2,50 | 2,54 | 0,00% | 86.500,00 |
| 08.08.2024 | 2,57 | 2,64 | 2,52 | 2,54 | -0,78% | - |
| 07.08.2024 | 2,57 | 2,70 | 2,52 | 2,56 | -0,58% | 18.380,00 |
| 06.08.2024 | 2,61 | 2,68 | 2,51 | 2,58 | -1,15% | 7.400,00 |
| 05.08.2024 | 2,74 | 2,82 | 2,35 | 2,61 | -5,62% | 17.390,00 |