1,183€
2,42%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 1,27 | 1,35 | 1,24 | 1,24 | -1,58% | - |
| 26.05.2026 | 1,26 | 1,36 | 1,17 | 1,26 | 0,00% | - |
| 25.05.2026 | 1,27 | 1,28 | 1,22 | 1,26 | -0,16% | 72.500,00 |
| 22.05.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,64% | - |
| 21.05.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,26% | - |
| 20.05.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 0,63% | - |
| 19.05.2026 | 1,25 | 1,29 | 1,24 | 1,27 | -1,17% | 660,00 |
| 18.05.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 2,56% | - |
| 15.05.2026 | 1,29 | 1,30 | 1,23 | 1,25 | -4,22% | 540,00 |
| 14.05.2026 | 1,29 | 1,33 | 1,27 | 1,30 | 0,77% | - |
| 13.05.2026 | 1,26 | 1,30 | 1,24 | 1,29 | 1,81% | - |
| 12.05.2026 | 1,28 | 1,36 | 1,22 | 1,27 | -4,51% | - |
| 11.05.2026 | 1,32 | 1,38 | 1,26 | 1,33 | 0,38% | - |
| 08.05.2026 | 1,35 | 1,39 | 1,29 | 1,33 | -1,34% | 7.398,00 |
| 07.05.2026 | 1,25 | 1,40 | 1,25 | 1,34 | 7,61% | 79.700,00 |
| 06.05.2026 | 1,26 | 1,29 | 1,24 | 1,25 | 0,65% | 12.064,00 |
| 05.05.2026 | 1,28 | 1,29 | 1,19 | 1,24 | -2,75% | 8.000,00 |
| 04.05.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -0,39% | 8.400,00 |
| 30.04.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -1,31% | - |
| 29.04.2026 | 1,27 | 1,31 | 1,24 | 1,30 | 3,51% | 4.600,00 |
| 28.04.2026 | 1,29 | 1,31 | 1,24 | 1,25 | -2,87% | - |
| 27.04.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,15% | - |
| 24.04.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 23.04.2026 | 1,29 | 1,31 | 1,28 | 1,30 | -1,14% | - |
| 22.04.2026 | 1,31 | 1,32 | 1,28 | 1,32 | 1,15% | - |
| 21.04.2026 | 1,31 | 1,33 | 1,30 | 1,30 | 0,00% | - |
| 20.04.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -1,37% | - |
| 17.04.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 1,93% | - |
| 16.04.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -1,15% | - |
| 15.04.2026 | 1,29 | 1,31 | 1,27 | 1,31 | 0,85% | - |
| 14.04.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 0,70% | - |
| 13.04.2026 | 1,28 | 1,31 | 1,28 | 1,29 | -0,92% | - |
| 10.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 09.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 0,54% | - |
| 08.04.2026 | 1,28 | 1,30 | 1,26 | 1,29 | 1,02% | - |
| 07.04.2026 | 1,28 | 1,30 | 1,28 | 1,28 | 0,39% | - |
| 02.04.2026 | 1,27 | 1,30 | 1,27 | 1,28 | -1,01% | - |
| 01.04.2026 | 1,29 | 1,30 | 1,25 | 1,29 | -0,92% | - |
| 31.03.2026 | 1,29 | 1,42 | 1,27 | 1,30 | 1,17% | - |
| 30.03.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 27.03.2026 | 1,28 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | 28.880,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,16% | - |
| 24.03.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,24% | - |
| 23.03.2026 | 1,25 | 1,28 | 1,24 | 1,26 | 0,24% | - |
| 20.03.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,32% | - |
| 19.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -1,73% | - |
| 18.03.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -1,01% | - |
| 17.03.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,92% | - |
| 16.03.2026 | 1,31 | 1,31 | 1,27 | 1,30 | -1,37% | - |
| 13.03.2026 | 1,32 | 1,35 | 1,29 | 1,32 | 2,73% | - |
| 12.03.2026 | 1,33 | 1,36 | 1,28 | 1,28 | -3,75% | - |
| 11.03.2026 | 1,28 | 1,36 | 1,27 | 1,33 | 3,49% | - |
| 10.03.2026 | 1,29 | 1,30 | 1,24 | 1,29 | 0,23% | - |
| 09.03.2026 | 1,24 | 1,31 | 1,23 | 1,29 | 4,22% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,22 | 1,23 | -5,73% | 21.000,00 |
| 05.03.2026 | 1,31 | 1,31 | 1,29 | 1,31 | 1,16% | - |
| 04.03.2026 | 1,26 | 1,33 | 1,25 | 1,29 | 2,62% | - |
| 03.03.2026 | 1,29 | 1,33 | 1,25 | 1,26 | -1,79% | - |
| 02.03.2026 | 1,28 | 1,33 | 1,27 | 1,28 | 1,02% | 37.131,00 |
| 27.02.2026 | 1,28 | 1,32 | 1,26 | 1,27 | 1,36% | - |
| 26.02.2026 | 1,30 | 1,33 | 1,22 | 1,25 | -3,24% | - |
| 25.02.2026 | 1,29 | 1,35 | 1,26 | 1,30 | -0,15% | - |
| 24.02.2026 | 1,34 | 1,34 | 1,27 | 1,30 | -2,48% | - |
| 23.02.2026 | 1,33 | 1,34 | 1,29 | 1,33 | 1,53% | - |
| 20.02.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -1,87% | - |
| 19.02.2026 | 1,34 | 1,35 | 1,31 | 1,34 | -0,37% | - |
| 18.02.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 0,53% | - |
| 17.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,15% | - |