1,400€
-2,44%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,53 | 1,53 | 1,42 | 1,47 | 2,44% | 7.471,00 |
| 08.05.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -5,90% | 13.015,00 |
| 07.05.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 1,67% | 10.663,00 |
| 06.05.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 1,35% | 4.560,00 |
| 05.05.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | 225,00 |
| 02.05.2025 | 1,56 | 1,56 | 1,34 | 1,47 | -0,68% | 7.763,00 |
| 30.04.2025 | 1,35 | 1,57 | 1,35 | 1,48 | 11,70% | 5.369,00 |
| 29.04.2025 | 1,29 | 1,35 | 1,29 | 1,33 | 3,11% | 300,00 |
| 28.04.2025 | 1,23 | 1,35 | 1,23 | 1,29 | 6,64% | 8.398,00 |
| 25.04.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,60% | 10.083,00 |
| 24.04.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | 9.675,00 |
| 23.04.2025 | 1,34 | 1,35 | 1,30 | 1,30 | 1,56% | 18.497,00 |
| 22.04.2025 | 1,32 | 1,32 | 1,26 | 1,28 | -3,40% | 17.421,00 |
| 17.04.2025 | 1,32 | 1,35 | 1,30 | 1,33 | -2,57% | 53.147,00 |
| 16.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 4,62% | 1.590,00 |
| 15.04.2025 | 1,39 | 1,39 | 1,20 | 1,30 | -1,89% | 14.981,00 |
| 14.04.2025 | 1,32 | 1,33 | 1,31 | 1,33 | -5,36% | 5.789,00 |
| 11.04.2025 | 1,26 | 1,40 | 1,26 | 1,40 | 6,06% | 6.883,00 |
| 10.04.2025 | 1,40 | 1,40 | 1,31 | 1,32 | -4,00% | 27.099,00 |
| 09.04.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 2,61% | 4.024,00 |
| 08.04.2025 | 1,44 | 1,44 | 1,30 | 1,34 | -0,74% | 13.209,00 |
| 07.04.2025 | 1,30 | 1,45 | 1,21 | 1,35 | -8,16% | 17.567,00 |
| 04.04.2025 | 1,50 | 1,50 | 1,42 | 1,47 | -1,34% | 29.442,00 |
| 03.04.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,00% | 496,00 |
| 02.04.2025 | 1,47 | 1,55 | 1,47 | 1,49 | 1,36% | 19.911,00 |
| 01.04.2025 | 1,59 | 1,59 | 1,47 | 1,47 | -2,33% | 263,00 |
| 31.03.2025 | 1,62 | 1,62 | 1,51 | 1,51 | -8,79% | 8.147,00 |
| 28.03.2025 | 1,58 | 1,65 | 1,57 | 1,65 | 4,76% | 21.424,00 |
| 27.03.2025 | 1,70 | 1,70 | 1,58 | 1,58 | -3,96% | 11.083,00 |
| 26.03.2025 | 1,64 | 1,70 | 1,64 | 1,64 | -4,09% | 6.249,00 |
| 25.03.2025 | 1,57 | 1,71 | 1,57 | 1,71 | 0,00% | 11.658,00 |
| 24.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | 2,40% | 30,00 |
| 21.03.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 6,37% | 23.685,00 |
| 20.03.2025 | 1,66 | 1,66 | 1,57 | 1,57 | -8,19% | 8.260,00 |
| 19.03.2025 | 1,63 | 1,71 | 1,56 | 1,71 | 8,92% | 174.223,00 |
| 18.03.2025 | 1,58 | 1,60 | 1,51 | 1,57 | 2,28% | 30.373,00 |
| 17.03.2025 | 1,61 | 1,61 | 1,51 | 1,54 | 0,33% | 22.264,00 |
| 14.03.2025 | 1,55 | 1,55 | 1,51 | 1,53 | -3,47% | 10.113,00 |
| 13.03.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -3,94% | 2.173,00 |
| 12.03.2025 | 1,53 | 1,65 | 1,53 | 1,65 | 7,84% | 104,00 |
| 11.03.2025 | 1,58 | 1,58 | 1,53 | 1,53 | 3,38% | 14.876,00 |
| 10.03.2025 | 1,50 | 1,58 | 1,48 | 1,48 | -1,33% | 11.824,00 |
| 07.03.2025 | 1,60 | 1,60 | 1,50 | 1,50 | -3,23% | 18.021,00 |
| 06.03.2025 | 1,59 | 1,61 | 1,55 | 1,55 | -1,90% | 66.373,00 |
| 05.03.2025 | 1,50 | 1,58 | 1,47 | 1,58 | 7,48% | 69.220,00 |
| 04.03.2025 | 1,59 | 1,59 | 1,47 | 1,47 | -7,55% | 95.475,00 |
| 03.03.2025 | 1,61 | 1,61 | 1,57 | 1,59 | 5,30% | 14.638,00 |
| 28.02.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -5,63% | 23.619,00 |
| 27.02.2025 | 1,58 | 1,60 | 1,54 | 1,60 | -0,93% | 29.590,00 |
| 26.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 25.02.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | 5.000,00 |
| 24.02.2025 | 1,68 | 1,68 | 1,55 | 1,58 | -1,25% | 9.081,00 |
| 21.02.2025 | 1,63 | 1,63 | 1,58 | 1,60 | -2,14% | 10.950,00 |
| 20.02.2025 | 1,60 | 1,64 | 1,58 | 1,64 | 4,81% | 30.817,00 |
| 19.02.2025 | 1,70 | 1,70 | 1,56 | 1,56 | -11,36% | 16.612,00 |
| 18.02.2025 | 1,64 | 1,76 | 1,60 | 1,76 | 6,99% | 1.710,00 |
| 17.02.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -3,24% | 28.629,00 |
| 14.02.2025 | 1,70 | 1,70 | 1,69 | 1,70 | -2,30% | 46.545,00 |
| 13.02.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 1,46% | 3.501,00 |
| 12.02.2025 | 1,74 | 1,77 | 1,69 | 1,72 | 0,88% | 34.899,00 |
| 11.02.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 136,00 |
| 10.02.2025 | 1,77 | 1,78 | 1,71 | 1,71 | 0,59% | 2.746,00 |
| 07.02.2025 | 1,71 | 1,80 | 1,70 | 1,70 | -2,30% | 5.834,00 |
| 06.02.2025 | 1,67 | 1,81 | 1,67 | 1,74 | 5,45% | 6.689,00 |
| 05.02.2025 | 1,65 | 1,78 | 1,65 | 1,65 | 5,77% | 8.054,00 |
| 04.02.2025 | 1,64 | 1,65 | 1,56 | 1,56 | -3,70% | 8.052,00 |
| 03.02.2025 | 1,65 | 1,72 | 1,57 | 1,62 | -1,82% | 30.863,00 |
| 31.01.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -0,60% | 34.263,00 |
| 30.01.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 5,73% | 24.396,00 |
| 29.01.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -1,88% | 13.106,00 |
| 28.01.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,31% | 13.713,00 |
| 27.01.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -2,74% | 293,00 |
| 24.01.2025 | 1,62 | 1,64 | 1,60 | 1,64 | -0,61% | 20.003,00 |
| 23.01.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -0,60% | 5.320,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 21.01.2025 | 1,64 | 1,71 | 1,60 | 1,66 | 4,40% | 9.095,00 |
| 20.01.2025 | 1,60 | 1,64 | 1,59 | 1,59 | -3,64% | 5.430,00 |
| 17.01.2025 | 1,70 | 1,70 | 1,60 | 1,65 | 0,92% | 9.350,00 |
| 16.01.2025 | 1,62 | 1,64 | 1,60 | 1,64 | -2,10% | 19.133,00 |
| 15.01.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 1,83% | 427,00 |
| 14.01.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -1,20% | 5.108,00 |
| 13.01.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 0,61% | 267,00 |
| 10.01.2025 | 1,78 | 1,78 | 1,65 | 1,65 | -2,94% | 22.411,00 |
| 09.01.2025 | 1,56 | 1,70 | 1,56 | 1,70 | 8,97% | 67.164,00 |
| 08.01.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -2,50% | 5.766,00 |
| 07.01.2025 | 1,60 | 1,60 | 1,56 | 1,60 | 1,91% | 15.118,00 |
| 06.01.2025 | 1,46 | 1,60 | 1,46 | 1,57 | 3,29% | 48.620,00 |
| 03.01.2025 | 1,57 | 1,57 | 1,49 | 1,52 | -3,18% | 13.449,00 |
| 02.01.2025 | 1,55 | 1,61 | 1,54 | 1,57 | 0,32% | 38.597,00 |
| 30.12.2024 | 1,56 | 1,63 | 1,54 | 1,57 | 0,32% | 28.240,00 |
| 27.12.2024 | 1,69 | 1,69 | 1,55 | 1,56 | 1,63% | 4.194,00 |
| 23.12.2024 | 1,58 | 1,65 | 1,52 | 1,54 | -6,69% | 67.152,00 |
| 20.12.2024 | 1,58 | 1,70 | 1,58 | 1,65 | 3,79% | 18.981,00 |
| 19.12.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -4,80% | 2.572,00 |
| 18.12.2024 | 1,70 | 1,78 | 1,67 | 1,67 | 0,00% | 7.188,00 |
| 17.12.2024 | 1,58 | 1,70 | 1,58 | 1,67 | 0,00% | 4.977,00 |
| 16.12.2024 | 1,74 | 1,75 | 1,67 | 1,67 | 0,60% | 1.961,00 |
| 13.12.2024 | 1,75 | 1,79 | 1,66 | 1,66 | -8,31% | 14.804,00 |
| 12.12.2024 | 1,90 | 1,90 | 1,67 | 1,81 | -0,55% | 31.303,00 |
| 11.12.2024 | 2,06 | 2,10 | 1,82 | 1,82 | -12,32% | 84.772,00 |