1,303€
-0,95%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,31 | 1,34 | 1,29 | 1,31 | -0,57% | - |
| 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 |
| 03.11.2025 | 1,52 | 1,52 | 1,39 | 1,46 | 5,42% | 24.188,00 |
| 31.10.2025 | 1,40 | 1,46 | 1,39 | 1,39 | -0,36% | 72.633,00 |
| 30.10.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -4,79% | 1.650,00 |
| 29.10.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 3,55% | 8.619,00 |
| 28.10.2025 | 1,39 | 1,56 | 1,39 | 1,41 | -5,69% | 4.951,00 |
| 27.10.2025 | 1,38 | 1,54 | 1,38 | 1,50 | 2,05% | 24.565,00 |
| 24.10.2025 | 1,39 | 1,51 | 1,39 | 1,47 | 7,33% | 28.034,00 |
| 23.10.2025 | 1,41 | 1,50 | 1,37 | 1,37 | -9,00% | 354,00 |
| 22.10.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -2,28% | 52.276,00 |
| 21.10.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,33% | 1.359,00 |
| 20.10.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,66% | 2.807,00 |
| 17.10.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -2,59% | 5.107,00 |
| 16.10.2025 | 1,68 | 1,68 | 1,55 | 1,55 | 2,66% | 1.629,00 |
| 15.10.2025 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 5.098,00 |
| 14.10.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -2,27% | 12.715,00 |
| 13.10.2025 | 1,62 | 1,63 | 1,52 | 1,54 | 0,00% | 25.867,00 |
| 10.10.2025 | 1,43 | 1,60 | 1,43 | 1,54 | 2,67% | 3.035,00 |
| 09.10.2025 | 1,49 | 1,55 | 1,46 | 1,50 | -2,91% | 4.833,00 |
| 08.10.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 3,00% | 23.593,00 |
| 07.10.2025 | 1,70 | 1,70 | 1,49 | 1,50 | -5,96% | 21.845,00 |
| 06.10.2025 | 1,58 | 1,63 | 1,57 | 1,60 | -1,54% | 3.596,00 |
| 03.10.2025 | 1,62 | 1,62 | 1,50 | 1,62 | 2,86% | 11.097,00 |
| 02.10.2025 | 1,58 | 1,59 | 1,50 | 1,58 | 0,32% | 7.985,00 |
| 01.10.2025 | 1,60 | 1,60 | 1,48 | 1,57 | -0,63% | 133.715,00 |
| 30.09.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,64% | 3.596,00 |
| 29.09.2025 | 1,62 | 1,63 | 1,55 | 1,57 | -3,68% | 110.618,00 |
| 26.09.2025 | 1,73 | 1,73 | 1,60 | 1,63 | -3,26% | 14.907,00 |
| 25.09.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,81% | 2.584,00 |
| 24.09.2025 | 1,78 | 1,78 | 1,66 | 1,66 | -3,50% | 4.896,00 |
| 23.09.2025 | 1,78 | 1,78 | 1,65 | 1,72 | 0,59% | 4.129,00 |
| 22.09.2025 | 1,69 | 1,71 | 1,66 | 1,71 | 4,92% | 4.152,00 |
| 19.09.2025 | 1,69 | 1,69 | 1,60 | 1,63 | -5,52% | 9.194,00 |
| 18.09.2025 | 1,69 | 1,75 | 1,69 | 1,72 | 1,78% | 2.625,00 |
| 17.09.2025 | 1,64 | 1,69 | 1,64 | 1,69 | -1,46% | 2.330,00 |
| 16.09.2025 | 1,64 | 1,75 | 1,64 | 1,72 | -0,58% | 4.156,00 |
| 15.09.2025 | 1,60 | 1,75 | 1,60 | 1,73 | 2,99% | 17.091,00 |
| 12.09.2025 | 1,72 | 1,72 | 1,55 | 1,68 | -0,89% | 2.684,00 |
| 11.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 10.09.2025 | 1,69 | 1,73 | 1,69 | 1,72 | -0,86% | 1.916,00 |
| 09.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | 1.421,00 |
| 08.09.2025 | 1,82 | 1,82 | 1,65 | 1,76 | 4,14% | 4.529,00 |
| 05.09.2025 | 1,80 | 1,80 | 1,59 | 1,69 | -8,15% | 160.303,00 |
| 04.09.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | 2.500,00 |
| 03.09.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 1,38% | 500,00 |
| 02.09.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -0,82% | 7.233,00 |
| 01.09.2025 | 1,90 | 1,90 | 1,82 | 1,83 | 0,55% | 2.438,00 |
| 29.08.2025 | 1,84 | 1,87 | 1,82 | 1,82 | -2,15% | 31.715,00 |
| 28.08.2025 | 2,03 | 2,03 | 1,83 | 1,86 | -2,87% | 15.456,00 |
| 27.08.2025 | 1,99 | 1,99 | 1,92 | 1,92 | 0,00% | 24.000,00 |
| 26.08.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 2,13% | 8.666,00 |
| 25.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 4.064,00 |
| 22.08.2025 | 1,90 | 1,90 | 1,85 | 1,88 | 0,00% | 2.983,00 |
| 21.08.2025 | 1,95 | 1,95 | 1,85 | 1,88 | -0,79% | 7.022,00 |
| 20.08.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 0,27% | 378,00 |
| 19.08.2025 | 1,94 | 1,94 | 1,85 | 1,89 | 0,00% | 2.029,00 |
| 18.08.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 0,00% | 137,00 |
| 15.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 1,62% | 89,00 |