1,063€
1,24%
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 |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,05 | 1,10 | 1,05 | 1,06 | 0,28% | - |
| 13.10.2026 | 1,03 | 1,07 | 1,03 | 1,06 | 0,00% | - |
| 12.10.2026 | 1,07 | 1,09 | 1,02 | 1,06 | -0,75% | - |
| 09.10.2026 | 1,08 | 1,09 | 1,05 | 1,07 | -1,39% | - |
| 08.10.2026 | 1,09 | 1,09 | 1,07 | 1,08 | 0,28% | - |
| 07.10.2026 | 1,09 | 1,13 | 1,07 | 1,08 | -1,19% | 141.300,00 |
| 06.10.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 1,67% | - |
| 05.10.2026 | 1,08 | 1,10 | 1,04 | 1,08 | -0,74% | 520,00 |
| 02.10.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -0,18% | - |
| 01.10.2026 | 1,09 | 1,12 | 1,06 | 1,09 | -1,36% | - |
| 30.09.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 0,46% | - |
| 29.09.2026 | 1,12 | 1,12 | 1,06 | 1,10 | -0,90% | - |
| 28.09.2026 | 1,11 | 1,12 | 1,09 | 1,11 | -1,34% | - |
| 25.09.2026 | 1,11 | 1,13 | 1,10 | 1,12 | -1,15% | - |
| 24.09.2026 | 1,11 | 1,13 | 1,08 | 1,13 | 2,07% | 3.765,00 |
| 23.09.2026 | 1,11 | 1,11 | 1,09 | 1,11 | -0,45% | - |
| 22.09.2026 | 1,10 | 1,12 | 1,08 | 1,12 | 0,63% | 99.840,00 |
| 21.09.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 0,73% | - |
| 18.09.2026 | 1,10 | 1,11 | 1,08 | 1,10 | -0,90% | - |
| 17.09.2026 | 1,11 | 1,12 | 1,09 | 1,11 | -0,27% | - |
| 16.09.2026 | 1,11 | 1,12 | 1,08 | 1,11 | -0,18% | - |
| 15.09.2026 | 1,11 | 1,12 | 1,08 | 1,12 | -0,27% | 104.576,00 |
| 14.09.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,72% | 97.480,00 |
| 11.09.2026 | 1,11 | 1,13 | 1,09 | 1,11 | -0,72% | - |
| 10.09.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,27% | 43.500,00 |
| 09.09.2026 | 1,12 | 1,12 | 1,09 | 1,12 | -0,71% | - |
| 08.09.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,80% | - |
| 07.09.2026 | 1,11 | 1,15 | 1,10 | 1,13 | 0,62% | - |
| 04.09.2026 | 1,12 | 1,13 | 1,09 | 1,13 | 0,18% | - |
| 03.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,35% | - |
| 02.09.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -2,64% | 19.527,00 |
| 01.09.2026 | 1,12 | 1,17 | 1,11 | 1,14 | 2,71% | 6.600,00 |
| 31.08.2026 | 1,11 | 1,17 | 1,10 | 1,11 | -0,63% | 31.000,00 |
| 28.08.2026 | 1,09 | 1,12 | 1,05 | 1,12 | 1,55% | - |
| 27.08.2026 | 1,11 | 1,14 | 1,09 | 1,10 | -1,79% | - |
| 26.08.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 0,27% | - |
| 25.08.2026 | 1,12 | 1,16 | 1,10 | 1,12 | -2,45% | - |
| 24.08.2026 | 1,13 | 1,16 | 1,10 | 1,14 | 4,86% | - |
| 21.08.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -5,87% | 92.000,00 |
| 20.08.2026 | 1,12 | 1,16 | 1,09 | 1,16 | 5,95% | 10.400,00 |
| 19.08.2026 | 1,10 | 1,14 | 1,06 | 1,09 | 1,20% | 8.800,00 |
| 18.08.2026 | 1,12 | 1,16 | 1,08 | 1,08 | -3,83% | 14.700,00 |
| 17.08.2026 | 1,12 | 1,17 | 1,11 | 1,12 | -0,88% | 26.700,00 |
| 14.08.2026 | 1,13 | 1,16 | 1,10 | 1,13 | -0,87% | - |
| 13.08.2026 | 1,16 | 1,18 | 1,10 | 1,14 | -1,89% | 16.930,00 |
| 12.08.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -1,69% | - |
| 11.08.2026 | 1,17 | 1,21 | 1,13 | 1,19 | 1,28% | 510,00 |
| 10.08.2026 | 1,15 | 1,20 | 1,13 | 1,17 | -0,85% | - |
| 07.08.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -2,32% | - |
| 06.08.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 0,42% | - |
| 05.08.2026 | 1,21 | 1,22 | 1,16 | 1,20 | 0,67% | 45.436,00 |
| 04.08.2026 | 1,19 | 1,21 | 1,17 | 1,20 | -0,17% | - |
| 03.08.2026 | 1,21 | 1,21 | 1,16 | 1,20 | -1,32% | - |
| 31.07.2026 | 1,17 | 1,22 | 1,16 | 1,21 | 2,54% | - |
| 30.07.2026 | 1,19 | 1,20 | 1,15 | 1,18 | -1,42% | - |
| 29.07.2026 | 1,18 | 1,21 | 1,15 | 1,20 | 1,87% | 578,00 |
| 28.07.2026 | 1,18 | 1,20 | 1,15 | 1,18 | -0,42% | - |
| 27.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -2,23% | - |
| 24.07.2026 | 1,13 | 1,23 | 1,11 | 1,21 | 7,27% | - |
| 23.07.2026 | 1,16 | 1,16 | 1,11 | 1,13 | -2,34% | 95.000,00 |
| 22.07.2026 | 1,17 | 1,19 | 1,13 | 1,16 | -0,43% | 60.000,00 |
| 21.07.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -2,77% | - |
| 20.07.2026 | 1,21 | 1,21 | 1,13 | 1,19 | 1,53% | - |
| 17.07.2026 | 1,15 | 1,18 | 1,09 | 1,18 | 0,86% | - |
| 16.07.2026 | 1,15 | 1,20 | 1,13 | 1,17 | 1,04% | - |
| 15.07.2026 | 1,17 | 1,18 | 1,13 | 1,15 | 1,59% | 87.000,00 |
| 14.07.2026 | 1,15 | 1,16 | 1,12 | 1,14 | -0,44% | 54.000,00 |
| 13.07.2026 | 1,13 | 1,17 | 1,10 | 1,14 | -0,26% | - |
| 10.07.2026 | 1,16 | 1,17 | 1,11 | 1,14 | -1,89% | - |
| 09.07.2026 | 1,16 | 1,17 | 1,15 | 1,17 | -1,10% | - |
| 08.07.2026 | 1,18 | 1,18 | 1,15 | 1,18 | -0,84% | - |
| 07.07.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 2,59% | - |
| 06.07.2026 | 1,17 | 1,19 | 1,15 | 1,16 | -2,28% | - |
| 03.07.2026 | 1,17 | 1,20 | 1,15 | 1,19 | 1,11% | - |
| 02.07.2026 | 1,16 | 1,19 | 1,16 | 1,17 | -0,26% | - |
| 01.07.2026 | 1,17 | 1,19 | 1,14 | 1,18 | -1,92% | - |
| 30.06.2026 | 1,15 | 1,21 | 1,15 | 1,20 | 3,72% | - |
| 29.06.2026 | 1,15 | 1,20 | 1,08 | 1,16 | 0,17% | 25.000,00 |
| 26.06.2026 | 1,17 | 1,22 | 1,13 | 1,15 | -1,87% | - |
| 25.06.2026 | 1,16 | 1,20 | 1,14 | 1,18 | 0,43% | - |
| 24.06.2026 | 1,17 | 1,22 | 1,12 | 1,17 | -0,26% | - |
| 23.06.2026 | 1,18 | 1,25 | 1,16 | 1,17 | -2,09% | - |
| 22.06.2026 | 1,20 | 1,25 | 1,16 | 1,20 | 0,67% | - |
| 19.06.2026 | 1,17 | 1,23 | 1,13 | 1,19 | -1,90% | - |
| 18.06.2026 | 1,16 | 1,22 | 1,13 | 1,21 | 7,06% | 15.066,00 |
| 17.06.2026 | 1,19 | 1,21 | 1,13 | 1,13 | -3,82% | 60.878,00 |
| 16.06.2026 | 1,18 | 1,22 | 1,14 | 1,18 | -1,26% | 18.400,00 |
| 15.06.2026 | 1,21 | 1,23 | 1,14 | 1,19 | 0,25% | 12.980,00 |
| 12.06.2026 | 1,22 | 1,22 | 1,13 | 1,19 | -1,90% | - |
| 11.06.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -3,50% | 79.492,00 |
| 10.06.2026 | 1,25 | 1,26 | 1,23 | 1,26 | -1,02% | - |
| 09.06.2026 | 1,25 | 1,27 | 1,24 | 1,27 | 1,20% | - |
| 08.06.2026 | 1,25 | 1,26 | 1,23 | 1,26 | 1,21% | - |
| 05.06.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -2,59% | - |
| 04.06.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 1,19% | - |
| 03.06.2026 | 1,26 | 1,27 | 1,24 | 1,26 | -0,79% | - |
| 02.06.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 1,60% | - |
| 01.06.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -1,19% | - |
| 29.05.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -0,55% | - |
| 28.05.2026 | 1,28 | 1,30 | 1,24 | 1,27 | 2,17% | - |