1,535€
-5,25%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 1,81 | 1,92 | 1,81 | 1,86 | 0,54% | 3.105,00 |
| 13.08.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -0,27% | 2.309,00 |
| 12.08.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 2,49% | 100,00 |
| 11.08.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -4,75% | 7.781,00 |
| 08.08.2025 | 1,87 | 1,94 | 1,84 | 1,90 | -1,30% | 7.638,00 |
| 07.08.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 1,86% | 733,00 |
| 06.08.2025 | 2,02 | 2,02 | 1,89 | 1,89 | -6,68% | 5.608,00 |
| 05.08.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 3,06% | 2.303,00 |
| 04.08.2025 | 1,86 | 1,98 | 1,86 | 1,96 | 1,82% | 24.781,00 |
| 01.08.2025 | 2,00 | 2,02 | 1,93 | 1,93 | -1,53% | 5.248,00 |
| 31.07.2025 | 1,99 | 1,99 | 1,87 | 1,96 | -2,25% | 13.408,00 |
| 30.07.2025 | 1,97 | 2,02 | 1,90 | 2,00 | 8,11% | 6.531,00 |
| 29.07.2025 | 1,93 | 2,05 | 1,85 | 1,85 | -3,65% | 26.849,00 |
| 28.07.2025 | 2,00 | 2,00 | 1,91 | 1,92 | 0,52% | 15.559,00 |
| 25.07.2025 | 2,04 | 2,05 | 1,91 | 1,91 | -5,91% | 5.873,00 |
| 24.07.2025 | 1,97 | 2,04 | 1,92 | 2,03 | 6,56% | 9.754,00 |
| 23.07.2025 | 2,06 | 2,08 | 1,86 | 1,91 | -2,31% | 24.627,00 |
| 22.07.2025 | 2,02 | 2,07 | 1,95 | 1,95 | -2,50% | 13.419,00 |
| 21.07.2025 | 2,04 | 2,07 | 1,92 | 2,00 | 1,27% | 57.100,00 |
| 18.07.2025 | 2,02 | 2,08 | 1,75 | 1,98 | -4,59% | 140.169,00 |
| 17.07.2025 | 2,19 | 2,23 | 2,02 | 2,07 | -1,90% | 166.104,00 |
| 16.07.2025 | 1,84 | 2,18 | 1,84 | 2,11 | 12,83% | 277.378,00 |
| 15.07.2025 | 1,83 | 1,90 | 1,75 | 1,87 | 3,89% | 140.292,00 |
| 14.07.2025 | 1,73 | 1,83 | 1,72 | 1,80 | 5,88% | 152.490,00 |
| 11.07.2025 | 1,50 | 1,76 | 1,50 | 1,70 | 14,48% | 239.926,00 |
| 10.07.2025 | 1,41 | 1,52 | 1,40 | 1,49 | 7,61% | 120.468,00 |
| 09.07.2025 | 1,39 | 1,40 | 1,35 | 1,38 | 3,76% | 30.636,00 |
| 08.07.2025 | 1,35 | 1,35 | 1,30 | 1,33 | -5,00% | 5.768,00 |
| 07.07.2025 | 1,40 | 1,43 | 1,39 | 1,40 | 2,94% | 28.431,00 |
| 04.07.2025 | 1,35 | 1,40 | 1,34 | 1,36 | -4,90% | 17.368,00 |
| 03.07.2025 | 1,49 | 1,49 | 1,40 | 1,43 | -3,70% | 4.710,00 |
| 02.07.2025 | 1,29 | 1,55 | 1,26 | 1,49 | 29,13% | 408.371,00 |
| 01.07.2025 | 1,16 | 1,21 | 1,11 | 1,15 | -0,86% | 123.912,00 |
| 30.06.2025 | 1,29 | 1,46 | 1,16 | 1,16 | -8,66% | 211.351,00 |
| 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 |