1,368€
2,47%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,35 | 1,35 | 1,33 | 1,35 | 0,37% | - |
| 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% | - |
| 16.02.2026 | 1,36 | 1,36 | 1,31 | 1,34 | 1,52% | 8.600,00 |
| 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% | - |