1,275€
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 27.03.2026 | 1,29 | 1,30 | 1,28 | 1,28 | 0,39% | 7.855,00 |
| 26.03.2026 | 1,28 | 1,28 | 1,25 | 1,27 | 1,60% | 4.205,00 |
| 25.03.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | 1.814,00 |
| 24.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 23.03.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -0,79% | 921,00 |
| 20.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 25,00 |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | 1.442,00 |
| 18.03.2026 | 1,26 | 1,29 | 1,25 | 1,26 | -1,57% | 23.306,00 |
| 17.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 16.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -1,89% | 3.143,00 |
| 13.03.2026 | 1,33 | 1,36 | 1,31 | 1,32 | 0,76% | 8.461,00 |
| 12.03.2026 | 1,34 | 1,36 | 1,31 | 1,31 | -2,24% | 18.554,00 |
| 11.03.2026 | 1,25 | 1,36 | 1,25 | 1,34 | 2,68% | 16.058,00 |
| 10.03.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 1,95% | 1.848,00 |
| 09.03.2026 | 1,21 | 1,30 | 1,20 | 1,28 | 6,22% | 11.083,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -7,31% | 16.633,00 |
| 05.03.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 1,56% | 352,00 |
| 04.03.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 1,99% | 1.439,00 |
| 03.03.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -1,18% | 2.440,00 |
| 02.03.2026 | 1,36 | 1,36 | 1,27 | 1,27 | 2,42% | 41.207,00 |
| 27.02.2026 | 1,32 | 1,32 | 1,23 | 1,24 | -4,62% | 1.465,00 |
| 26.02.2026 | 1,30 | 1,36 | 1,21 | 1,30 | 1,96% | 27.884,00 |
| 25.02.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,39% | 2.965,00 |
| 24.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | 2.500,00 |
| 23.02.2026 | 1,36 | 1,36 | 1,30 | 1,33 | 0,38% | 10.516,00 |
| 20.02.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,15% | 9.661,00 |
| 19.02.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -1,13% | 10.744,00 |
| 18.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 13,00 |
| 17.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 16,00 |
| 16.02.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 0,00% | 13.294,00 |
| 13.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 12.02.2026 | 1,33 | 1,35 | 1,31 | 1,33 | 0,38% | 2.940,00 |
| 11.02.2026 | 1,26 | 1,35 | 1,26 | 1,32 | -0,75% | 16.271,00 |
| 10.02.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -0,37% | 2.430,00 |
| 09.02.2026 | 1,27 | 1,36 | 1,27 | 1,34 | 0,75% | 1.501,00 |
| 06.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,38% | 250,00 |
| 05.02.2026 | 1,45 | 1,48 | 1,30 | 1,33 | -7,96% | 21.476,00 |
| 04.02.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 6,25% | 5.296,00 |
| 03.02.2026 | 1,26 | 1,45 | 1,26 | 1,36 | 2,26% | 24.797,00 |
| 02.02.2026 | 1,32 | 1,59 | 1,32 | 1,33 | 3,10% | 42.602,00 |
| 30.01.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 1,57% | 3.000,00 |
| 29.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,24% | - |
| 28.01.2026 | 1,28 | 1,33 | 1,26 | 1,31 | 7,14% | - |
| 27.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,00% | - |
| 26.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 23.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 22.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 21.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,85% | - |
| 19.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,02% | - |
| 16.01.2026 | 1,32 | 1,32 | 1,27 | 1,30 | 1,17% | 25.484,00 |
| 15.01.2026 | 1,37 | 1,37 | 1,28 | 1,28 | -5,88% | 23.834,00 |
| 14.01.2026 | 1,27 | 1,36 | 1,27 | 1,36 | 7,09% | 1.413,00 |
| 13.01.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -1,93% | 3.891,00 |
| 12.01.2026 | 1,30 | 1,30 | 1,27 | 1,30 | -0,38% | 23.350,00 |
| 09.01.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,39% | 145,00 |
| 08.01.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -1,52% | 1.298,00 |
| 07.01.2026 | 1,33 | 1,34 | 1,28 | 1,32 | -1,50% | 6.258,00 |
| 06.01.2026 | 1,36 | 1,36 | 1,31 | 1,34 | 3,49% | 1.770,00 |
| 05.01.2026 | 1,25 | 1,29 | 1,25 | 1,29 | -1,15% | 15.916,00 |
| 02.01.2026 | 1,26 | 1,39 | 1,25 | 1,31 | 3,98% | 2.390,00 |
| 30.12.2025 | 1,27 | 1,31 | 1,25 | 1,26 | -3,46% | 12.311,00 |
| 29.12.2025 | 1,32 | 1,32 | 1,26 | 1,30 | 0,78% | 14.741,00 |
| 23.12.2025 | 1,26 | 1,30 | 1,26 | 1,29 | -0,39% | 8.826,00 |
| 22.12.2025 | 1,32 | 1,32 | 1,26 | 1,30 | 3,19% | 29.820,00 |
| 19.12.2025 | 1,27 | 1,33 | 1,26 | 1,26 | -1,18% | 17.592,00 |
| 18.12.2025 | 1,26 | 1,28 | 1,26 | 1,27 | -0,39% | 3.311,00 |
| 17.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 16.12.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 2,40% | 7.961,00 |
| 15.12.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -3,10% | 4.425,00 |
| 12.12.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 1,57% | 9.547,00 |
| 11.12.2025 | 1,26 | 1,36 | 1,26 | 1,27 | -0,78% | 13.653,00 |
| 10.12.2025 | 1,30 | 1,35 | 1,28 | 1,28 | -3,03% | 21.332,00 |
| 09.12.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,15% | 9.246,00 |
| 08.12.2025 | 1,31 | 1,31 | 1,26 | 1,31 | -0,38% | 17.989,00 |
| 05.12.2025 | 1,31 | 1,31 | 1,26 | 1,31 | 2,75% | 6.252,00 |
| 04.12.2025 | 1,26 | 1,29 | 1,26 | 1,28 | -1,54% | 4.067,00 |
| 03.12.2025 | 1,25 | 1,33 | 1,25 | 1,30 | 0,78% | 33.696,00 |
| 02.12.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -3,75% | 8.254,00 |
| 01.12.2025 | 1,37 | 1,37 | 1,33 | 1,34 | -1,48% | 4.784,00 |
| 28.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,81% | 6.952,00 |
| 27.11.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 9,09% | 7.598,00 |
| 26.11.2025 | 1,30 | 1,34 | 1,25 | 1,27 | -4,17% | 99.128,00 |
| 25.11.2025 | 1,30 | 1,35 | 1,29 | 1,32 | -2,58% | 40.497,00 |
| 24.11.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -2,87% | 29.989,00 |
| 21.11.2025 | 1,43 | 1,43 | 1,36 | 1,40 | -0,36% | 2.466,00 |
| 20.11.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 3,32% | 5.203,00 |
| 19.11.2025 | 1,34 | 1,41 | 1,34 | 1,36 | -3,21% | 4.991,00 |
| 18.11.2025 | 1,42 | 1,49 | 1,32 | 1,40 | -3,45% | 18.808,00 |
| 17.11.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -3,33% | 4.573,00 |
| 14.11.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 3,09% | 23.512,00 |
| 13.11.2025 | 1,42 | 1,50 | 1,42 | 1,46 | -2,35% | 1.875,00 |
| 12.11.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 2,41% | 25.513,00 |
| 11.11.2025 | 1,44 | 1,54 | 1,44 | 1,46 | 3,19% | 11.587,00 |
| 10.11.2025 | 1,39 | 1,45 | 1,39 | 1,41 | -0,70% | 1.703,00 |
| 07.11.2025 | 1,50 | 1,50 | 1,38 | 1,42 | 2,90% | 3.660,00 |
| 06.11.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -9,21% | 74.804,00 |
| 05.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | 3,00 |
| 04.11.2025 | 1,44 | 1,48 | 1,44 | 1,46 | 0,00% | 3.888,00 |