1,283€
-8,39%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,36 | 1,41 | 1,26 | 1,27 | -9,29% | 246.790,00 |
| 26.06.2025 | 1,41 | 1,48 | 1,34 | 1,40 | 0,00% | 60.117,00 |
| 25.06.2025 | 1,55 | 1,55 | 1,40 | 1,40 | -1,41% | 42.247,00 |
| 24.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 47,00 |
| 23.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | 1,00 |
| 20.06.2025 | 1,46 | 1,49 | 1,42 | 1,46 | -2,67% | 5.296,00 |
| 19.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | 2,00 |
| 18.06.2025 | 1,40 | 1,50 | 1,40 | 1,42 | 1,43% | 7.628,00 |
| 17.06.2025 | 1,44 | 1,47 | 1,40 | 1,40 | -7,89% | 7.779,00 |
| 16.06.2025 | 1,58 | 1,58 | 1,47 | 1,52 | 0,66% | 2.092,00 |
| 13.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | - |
| 12.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 375,00 |
| 11.06.2025 | 1,59 | 1,59 | 1,54 | 1,54 | 0,66% | 4.515,00 |
| 10.06.2025 | 1,60 | 1,60 | 1,48 | 1,53 | -1,29% | 4.902,00 |
| 09.06.2025 | 1,55 | 1,59 | 1,46 | 1,55 | -2,52% | 27.559,00 |
| 06.06.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 0,96% | 22.365,00 |
| 05.06.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -3,09% | 287,00 |
| 04.06.2025 | 1,49 | 1,63 | 1,49 | 1,62 | 3,85% | 12.201,00 |
| 03.06.2025 | 1,59 | 1,69 | 1,52 | 1,56 | 4,00% | 98.312,00 |
| 02.06.2025 | 1,50 | 1,62 | 1,44 | 1,50 | 2,74% | 52.037,00 |
| 30.05.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -0,68% | 28.029,00 |
| 29.05.2025 | 1,51 | 1,54 | 1,47 | 1,47 | -5,16% | 3.546,00 |
| 28.05.2025 | 1,46 | 1,55 | 1,45 | 1,55 | 3,33% | 5.344,00 |
| 27.05.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 1.051,00 |
| 26.05.2025 | 1,50 | 1,50 | 1,45 | 1,50 | 0,33% | 4.333,00 |
| 23.05.2025 | 1,40 | 1,50 | 1,37 | 1,50 | 3,82% | 4.885,00 |
| 22.05.2025 | 1,48 | 1,55 | 1,44 | 1,44 | -2,70% | 27.312,00 |
| 21.05.2025 | 1,43 | 1,54 | 1,40 | 1,48 | 9,23% | 18.290,00 |
| 20.05.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -8,75% | 6.392,00 |
| 19.05.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 7,61% | 13.949,00 |
| 16.05.2025 | 1,33 | 1,46 | 1,33 | 1,38 | 2,60% | 16.598,00 |
| 15.05.2025 | 1,55 | 1,55 | 1,32 | 1,35 | -5,61% | 8.087,00 |
| 14.05.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 1,42% | 7.290,00 |
| 13.05.2025 | 1,43 | 1,49 | 1,41 | 1,41 | 0,00% | 4.348,00 |
| 12.05.2025 | 1,40 | 1,49 | 1,31 | 1,41 | -4,42% | 37.683,00 |
| 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 |