3,225€
-5,15%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 3,41 | 3,41 | 3,20 | 3,23 | -5,00% | 33.469,00 |
27.03.2024 | 3,60 | 3,60 | 3,31 | 3,40 | -1,16% | 93.415,00 |
26.03.2024 | 3,55 | 3,55 | 3,20 | 3,44 | -4,18% | 29.375,00 |
25.03.2024 | 3,50 | 3,73 | 3,50 | 3,59 | 1,13% | 13.551,00 |
22.03.2024 | 3,57 | 3,59 | 3,48 | 3,55 | -4,95% | 2.770,00 |
21.03.2024 | 3,67 | 3,79 | 3,67 | 3,74 | 3,46% | 2.131,00 |
20.03.2024 | 3,80 | 3,80 | 3,57 | 3,61 | -1,23% | 13.963,00 |
19.03.2024 | 3,76 | 3,80 | 3,66 | 3,66 | -2,14% | 3.272,00 |
18.03.2024 | 3,78 | 3,90 | 3,71 | 3,74 | 0,54% | 24.466,00 |
15.03.2024 | 3,67 | 3,89 | 3,56 | 3,72 | 2,62% | 14.692,00 |
14.03.2024 | 3,69 | 3,70 | 3,62 | 3,62 | 1,54% | 1.570,00 |
13.03.2024 | 3,68 | 3,80 | 3,57 | 3,57 | -2,33% | 2.157,00 |
12.03.2024 | 3,75 | 3,80 | 3,59 | 3,65 | -4,20% | 48.216,00 |
11.03.2024 | 3,89 | 3,89 | 3,76 | 3,81 | 0,66% | 4.686,00 |
08.03.2024 | 3,80 | 4,00 | 3,77 | 3,79 | -3,32% | 45.432,00 |
07.03.2024 | 3,94 | 3,94 | 3,76 | 3,92 | 0,38% | 4.055,00 |
06.03.2024 | 3,82 | 3,99 | 3,60 | 3,90 | 4,00% | 22.249,00 |
05.03.2024 | 3,85 | 3,94 | 3,75 | 3,75 | -2,47% | 6.495,00 |
04.03.2024 | 3,98 | 4,19 | 3,85 | 3,85 | -2,29% | 7.903,00 |
01.03.2024 | 4,16 | 4,18 | 3,94 | 3,94 | -4,72% | 37.368,00 |
29.02.2024 | 3,91 | 4,13 | 3,91 | 4,13 | 0,73% | 33.512,00 |
28.02.2024 | 3,99 | 4,10 | 3,90 | 4,10 | 1,61% | 17.363,00 |
27.02.2024 | 3,96 | 4,09 | 3,96 | 4,04 | 0,25% | 8.085,00 |
26.02.2024 | 3,80 | 4,12 | 3,80 | 4,03 | 6,48% | 48.976,00 |
23.02.2024 | 3,81 | 3,90 | 3,77 | 3,78 | -2,83% | 3.998,00 |
22.02.2024 | 3,85 | 3,90 | 3,80 | 3,89 | -1,14% | 1.889,00 |
21.02.2024 | 3,94 | 3,95 | 3,76 | 3,94 | -0,38% | 2.003,00 |
20.02.2024 | 3,83 | 3,95 | 3,83 | 3,95 | -0,75% | 12.939,00 |
19.02.2024 | 4,00 | 4,06 | 3,83 | 3,98 | -1,61% | 9.340,00 |
16.02.2024 | 3,76 | 4,10 | 3,76 | 4,05 | 4,12% | 31.680,00 |
15.02.2024 | 4,10 | 4,10 | 3,81 | 3,89 | -4,55% | 13.529,00 |
14.02.2024 | 4,10 | 4,20 | 4,07 | 4,07 | -0,73% | 50.147,00 |
13.02.2024 | 4,10 | 4,10 | 4,00 | 4,10 | 2,50% | 45.937,00 |
12.02.2024 | 3,99 | 4,10 | 3,92 | 4,00 | 1,91% | 31.085,00 |
09.02.2024 | 4,01 | 4,10 | 3,80 | 3,93 | -4,15% | 52.947,00 |
08.02.2024 | 3,99 | 4,10 | 3,95 | 4,10 | 3,54% | 29.853,00 |
07.02.2024 | 3,78 | 4,16 | 3,78 | 3,96 | 4,77% | 75.821,00 |
06.02.2024 | 3,85 | 3,97 | 3,75 | 3,78 | -0,66% | 38.390,00 |
05.02.2024 | 3,60 | 3,85 | 3,60 | 3,80 | 9,20% | 82.519,00 |
02.02.2024 | 3,44 | 3,48 | 3,44 | 3,48 | 1,16% | 1.178,00 |
01.02.2024 | 3,54 | 3,54 | 3,35 | 3,44 | -0,43% | 19.646,00 |
31.01.2024 | 3,59 | 3,59 | 3,35 | 3,46 | -5,60% | 14.399,00 |
30.01.2024 | 3,38 | 3,68 | 3,38 | 3,66 | 10,41% | 32.962,00 |
29.01.2024 | 3,35 | 3,40 | 3,26 | 3,32 | -0,15% | 19.646,00 |
26.01.2024 | 3,41 | 3,46 | 3,32 | 3,32 | -3,35% | 5.887,00 |
25.01.2024 | 3,34 | 3,61 | 3,34 | 3,44 | 3,78% | 16.959,00 |
24.01.2024 | 3,30 | 3,31 | 3,30 | 3,31 | -0,15% | 9.142,00 |
23.01.2024 | 3,23 | 3,34 | 3,22 | 3,32 | 3,43% | 12.822,00 |
22.01.2024 | 3,16 | 3,32 | 3,16 | 3,21 | 1,10% | 5.651,00 |
19.01.2024 | 3,13 | 3,30 | 3,13 | 3,17 | 0,32% | 23.681,00 |
18.01.2024 | 3,20 | 3,21 | 3,14 | 3,16 | -1,25% | 11.910,00 |
17.01.2024 | 3,21 | 3,22 | 3,20 | 3,20 | -1,84% | 7.481,00 |
16.01.2024 | 3,21 | 3,36 | 3,21 | 3,26 | 1,24% | 12.711,00 |
15.01.2024 | 3,50 | 3,50 | 3,21 | 3,22 | 1,26% | 1.408,00 |
12.01.2024 | 3,20 | 3,25 | 3,18 | 3,18 | -0,62% | 13.390,00 |
11.01.2024 | 3,13 | 3,25 | 3,13 | 3,20 | 2,07% | 6.238,00 |
10.01.2024 | 3,28 | 3,33 | 3,11 | 3,14 | -2,18% | 21.807,00 |
09.01.2024 | 3,03 | 3,30 | 3,03 | 3,21 | -0,16% | 6.726,00 |
08.01.2024 | 3,03 | 3,22 | 3,03 | 3,21 | 1,90% | 1.741,00 |
05.01.2024 | 3,02 | 3,20 | 3,02 | 3,15 | -0,94% | 5.740,00 |
04.01.2024 | 3,01 | 3,38 | 3,01 | 3,18 | 0,32% | 45.627,00 |
03.01.2024 | 3,35 | 3,35 | 3,11 | 3,17 | -1,55% | 32.847,00 |
02.01.2024 | 3,18 | 3,42 | 3,18 | 3,22 | 2,06% | 18.742,00 |
29.12.2023 | 3,47 | 3,60 | 3,16 | 3,16 | -8,55% | 42.000,00 |
28.12.2023 | 3,40 | 3,50 | 3,21 | 3,45 | 0,58% | 31.895,00 |
27.12.2023 | 3,10 | 3,46 | 3,10 | 3,43 | 4,10% | 68.571,00 |
22.12.2023 | 3,12 | 3,30 | 3,01 | 3,30 | 5,95% | 19.248,00 |
21.12.2023 | 3,00 | 3,31 | 3,00 | 3,11 | 5,78% | 31.226,00 |
20.12.2023 | 2,85 | 3,03 | 2,82 | 2,94 | 1,38% | 18.115,00 |
19.12.2023 | 2,86 | 2,95 | 2,85 | 2,90 | 1,58% | 15.468,00 |
18.12.2023 | 2,92 | 2,92 | 2,86 | 2,86 | 0,00% | 14.767,00 |
15.12.2023 | 2,89 | 2,95 | 2,81 | 2,86 | 3,07% | 44.344,00 |
14.12.2023 | 2,77 | 2,88 | 2,77 | 2,77 | 1,47% | 25.010,00 |
13.12.2023 | 2,81 | 2,90 | 2,73 | 2,73 | -3,53% | 13.571,00 |
12.12.2023 | 2,80 | 2,83 | 2,74 | 2,83 | 0,00% | 8.670,00 |
11.12.2023 | 2,81 | 2,90 | 2,81 | 2,83 | 0,53% | 5.326,00 |
08.12.2023 | 2,85 | 2,86 | 2,81 | 2,82 | 0,36% | 4.398,00 |
07.12.2023 | 2,94 | 2,94 | 2,81 | 2,81 | -3,28% | 15.251,00 |
06.12.2023 | 2,75 | 2,91 | 2,75 | 2,90 | 3,94% | 69.522,00 |
05.12.2023 | 2,86 | 2,90 | 2,79 | 2,79 | -0,89% | 5.219,00 |
04.12.2023 | 2,96 | 2,96 | 2,75 | 2,82 | 4,07% | 17.099,00 |
01.12.2023 | 2,95 | 2,95 | 2,71 | 2,71 | -3,91% | 25.821,00 |
30.11.2023 | 2,90 | 2,90 | 2,82 | 2,82 | -1,23% | 3.808,00 |
29.11.2023 | 2,85 | 2,90 | 2,85 | 2,85 | -0,18% | 3.644,00 |
28.11.2023 | 2,90 | 2,90 | 2,85 | 2,86 | -1,04% | 12.872,00 |
27.11.2023 | 2,83 | 2,89 | 2,83 | 2,89 | 2,30% | 5.159,00 |
24.11.2023 | 2,86 | 2,86 | 2,82 | 2,82 | 0,71% | 7.360,00 |
23.11.2023 | 2,84 | 2,84 | 2,76 | 2,80 | -1,23% | 8.540,00 |
22.11.2023 | 2,89 | 2,90 | 2,84 | 2,84 | -0,87% | 13.602,00 |
21.11.2023 | 2,88 | 2,90 | 2,82 | 2,86 | -0,69% | 8.244,00 |
20.11.2023 | 2,89 | 2,90 | 2,85 | 2,88 | -0,52% | 17.963,00 |
17.11.2023 | 2,73 | 2,90 | 2,73 | 2,90 | 3,39% | 31.687,00 |
16.11.2023 | 2,80 | 2,85 | 2,80 | 2,80 | -1,75% | 2.596,00 |
15.11.2023 | 2,89 | 2,89 | 2,78 | 2,85 | 1,60% | 4.991,00 |
14.11.2023 | 2,80 | 2,81 | 2,70 | 2,81 | 1,81% | 6.724,00 |
13.11.2023 | 2,90 | 2,90 | 2,74 | 2,76 | -4,67% | 18.810,00 |
10.11.2023 | 3,00 | 3,06 | 2,82 | 2,89 | -5,56% | 6.376,00 |
09.11.2023 | 3,02 | 3,19 | 3,02 | 3,06 | 5,34% | 880,00 |
08.11.2023 | 3,00 | 3,20 | 2,91 | 2,91 | -2,68% | 19.244,00 |
07.11.2023 | 3,00 | 3,06 | 2,91 | 2,99 | 0,51% | 3.298,00 |