3,005€
4,34%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,98 | 3,09 | 2,98 | 3,00 | 4,17% | 48.302,00 |
| 25.04.2024 | 2,90 | 2,92 | 2,85 | 2,88 | 4,35% | 12.329,00 |
| 24.04.2024 | 2,75 | 2,90 | 2,71 | 2,76 | 0,36% | 27.385,00 |
| 23.04.2024 | 2,82 | 2,88 | 2,69 | 2,75 | -2,14% | 50.417,00 |
| 22.04.2024 | 2,88 | 2,99 | 2,75 | 2,81 | -3,77% | 70.607,00 |
| 19.04.2024 | 3,08 | 3,08 | 2,91 | 2,92 | -5,50% | 21.602,00 |
| 18.04.2024 | 3,19 | 3,19 | 2,90 | 3,09 | 1,98% | 7.954,00 |
| 17.04.2024 | 2,95 | 3,24 | 2,95 | 3,03 | -1,62% | 30.407,00 |
| 16.04.2024 | 3,20 | 3,24 | 2,95 | 3,08 | -0,65% | 32.716,00 |
| 15.04.2024 | 3,09 | 3,20 | 2,94 | 3,10 | 0,00% | 25.078,00 |
| 12.04.2024 | 3,11 | 3,15 | 3,06 | 3,10 | 0,32% | 28.081,00 |
| 11.04.2024 | 3,15 | 3,29 | 3,05 | 3,09 | -3,13% | 53.120,00 |
| 10.04.2024 | 3,30 | 3,36 | 3,18 | 3,19 | -1,85% | 22.902,00 |
| 09.04.2024 | 3,30 | 3,30 | 3,20 | 3,25 | 1,56% | 26.554,00 |
| 08.04.2024 | 3,18 | 3,31 | 3,06 | 3,20 | 3,90% | 29.201,00 |
| 05.04.2024 | 3,11 | 3,23 | 3,06 | 3,08 | 0,00% | 10.067,00 |
| 04.04.2024 | 3,13 | 3,19 | 3,08 | 3,08 | -1,28% | 7.546,00 |
| 03.04.2024 | 3,12 | 3,23 | 3,06 | 3,12 | -1,27% | 19.136,00 |
| 02.04.2024 | 3,32 | 3,38 | 3,05 | 3,16 | -2,17% | 62.054,00 |
| 28.03.2024 | 3,41 | 3,41 | 3,20 | 3,23 | -5,00% | 33.469,00 |
| 27.03.2024 | 3,60 | 3,60 | 3,31 | 3,40 | -1,16% | 93.415,00 |
| 26.03.2024 | 3,55 | 3,55 | 3,20 | 3,44 | -4,18% | 29.375,00 |
| 25.03.2024 | 3,50 | 3,73 | 3,50 | 3,59 | 1,13% | 13.551,00 |
| 22.03.2024 | 3,57 | 3,59 | 3,48 | 3,55 | -4,95% | 2.770,00 |
| 21.03.2024 | 3,67 | 3,79 | 3,67 | 3,74 | 3,46% | 2.131,00 |
| 20.03.2024 | 3,80 | 3,80 | 3,57 | 3,61 | -1,23% | 13.963,00 |
| 19.03.2024 | 3,76 | 3,80 | 3,66 | 3,66 | -2,14% | 3.272,00 |
| 18.03.2024 | 3,78 | 3,90 | 3,71 | 3,74 | 0,54% | 24.466,00 |
| 15.03.2024 | 3,67 | 3,89 | 3,56 | 3,72 | 2,62% | 14.692,00 |
| 14.03.2024 | 3,69 | 3,70 | 3,62 | 3,62 | 1,54% | 1.570,00 |
| 13.03.2024 | 3,68 | 3,80 | 3,57 | 3,57 | -2,33% | 2.157,00 |
| 12.03.2024 | 3,75 | 3,80 | 3,59 | 3,65 | -4,20% | 48.216,00 |
| 11.03.2024 | 3,89 | 3,89 | 3,76 | 3,81 | 0,66% | 4.686,00 |
| 08.03.2024 | 3,80 | 4,00 | 3,77 | 3,79 | -3,32% | 45.432,00 |
| 07.03.2024 | 3,94 | 3,94 | 3,76 | 3,92 | 0,38% | 4.055,00 |
| 06.03.2024 | 3,82 | 3,99 | 3,60 | 3,90 | 4,00% | 22.249,00 |
| 05.03.2024 | 3,85 | 3,94 | 3,75 | 3,75 | -2,47% | 6.495,00 |
| 04.03.2024 | 3,98 | 4,19 | 3,85 | 3,85 | -2,29% | 7.903,00 |
| 01.03.2024 | 4,16 | 4,18 | 3,94 | 3,94 | -4,72% | 37.368,00 |
| 29.02.2024 | 3,91 | 4,13 | 3,91 | 4,13 | 0,73% | 33.512,00 |
| 28.02.2024 | 3,99 | 4,10 | 3,90 | 4,10 | 1,61% | 17.363,00 |
| 27.02.2024 | 3,96 | 4,09 | 3,96 | 4,04 | 0,25% | 8.085,00 |
| 26.02.2024 | 3,80 | 4,12 | 3,80 | 4,03 | 6,48% | 48.976,00 |
| 23.02.2024 | 3,81 | 3,90 | 3,77 | 3,78 | -2,83% | 3.998,00 |
| 22.02.2024 | 3,85 | 3,90 | 3,80 | 3,89 | -1,14% | 1.889,00 |
| 21.02.2024 | 3,94 | 3,95 | 3,76 | 3,94 | -0,38% | 2.003,00 |
| 20.02.2024 | 3,83 | 3,95 | 3,83 | 3,95 | -0,75% | 12.939,00 |
| 19.02.2024 | 4,00 | 4,06 | 3,83 | 3,98 | -1,61% | 9.340,00 |
| 16.02.2024 | 3,76 | 4,10 | 3,76 | 4,05 | 4,12% | 31.680,00 |
| 15.02.2024 | 4,10 | 4,10 | 3,81 | 3,89 | -4,55% | 13.529,00 |
| 14.02.2024 | 4,10 | 4,20 | 4,07 | 4,07 | -0,73% | 50.147,00 |
| 13.02.2024 | 4,10 | 4,10 | 4,00 | 4,10 | 2,50% | 45.937,00 |
| 12.02.2024 | 3,99 | 4,10 | 3,92 | 4,00 | 1,91% | 31.085,00 |
| 09.02.2024 | 4,01 | 4,10 | 3,80 | 3,93 | -4,15% | 52.947,00 |
| 08.02.2024 | 3,99 | 4,10 | 3,95 | 4,10 | 3,54% | 29.853,00 |
| 07.02.2024 | 3,78 | 4,16 | 3,78 | 3,96 | 4,77% | 75.821,00 |
| 06.02.2024 | 3,85 | 3,97 | 3,75 | 3,78 | -0,66% | 38.390,00 |
| 05.02.2024 | 3,60 | 3,85 | 3,60 | 3,80 | 9,20% | 82.519,00 |
| 02.02.2024 | 3,44 | 3,48 | 3,44 | 3,48 | 1,16% | 1.178,00 |
| 01.02.2024 | 3,54 | 3,54 | 3,35 | 3,44 | -0,43% | 19.646,00 |
| 31.01.2024 | 3,59 | 3,59 | 3,35 | 3,46 | -5,60% | 14.399,00 |
| 30.01.2024 | 3,38 | 3,68 | 3,38 | 3,66 | 10,41% | 32.962,00 |
| 29.01.2024 | 3,35 | 3,40 | 3,26 | 3,32 | -0,15% | 19.646,00 |
| 26.01.2024 | 3,41 | 3,46 | 3,32 | 3,32 | -3,35% | 5.887,00 |
| 25.01.2024 | 3,34 | 3,61 | 3,34 | 3,44 | 3,78% | 16.959,00 |
| 24.01.2024 | 3,30 | 3,31 | 3,30 | 3,31 | -0,15% | 9.142,00 |
| 23.01.2024 | 3,23 | 3,34 | 3,22 | 3,32 | 3,43% | 12.822,00 |
| 22.01.2024 | 3,16 | 3,32 | 3,16 | 3,21 | 1,10% | 5.651,00 |
| 19.01.2024 | 3,13 | 3,30 | 3,13 | 3,17 | 0,32% | 23.681,00 |
| 18.01.2024 | 3,20 | 3,21 | 3,14 | 3,16 | -1,25% | 11.910,00 |
| 17.01.2024 | 3,21 | 3,22 | 3,20 | 3,20 | -1,84% | 7.481,00 |
| 16.01.2024 | 3,21 | 3,36 | 3,21 | 3,26 | 1,24% | 12.711,00 |
| 15.01.2024 | 3,50 | 3,50 | 3,21 | 3,22 | 1,26% | 1.408,00 |
| 12.01.2024 | 3,20 | 3,25 | 3,18 | 3,18 | -0,62% | 13.390,00 |
| 11.01.2024 | 3,13 | 3,25 | 3,13 | 3,20 | 2,07% | 6.238,00 |
| 10.01.2024 | 3,28 | 3,33 | 3,11 | 3,14 | -2,18% | 21.807,00 |
| 09.01.2024 | 3,03 | 3,30 | 3,03 | 3,21 | -0,16% | 6.726,00 |
| 08.01.2024 | 3,03 | 3,22 | 3,03 | 3,21 | 1,90% | 1.741,00 |
| 05.01.2024 | 3,02 | 3,20 | 3,02 | 3,15 | -0,94% | 5.740,00 |
| 04.01.2024 | 3,01 | 3,38 | 3,01 | 3,18 | 0,32% | 45.627,00 |
| 03.01.2024 | 3,35 | 3,35 | 3,11 | 3,17 | -1,55% | 32.847,00 |
| 02.01.2024 | 3,18 | 3,42 | 3,18 | 3,22 | 2,06% | 18.742,00 |
| 29.12.2023 | 3,47 | 3,60 | 3,16 | 3,16 | -8,55% | 42.000,00 |
| 28.12.2023 | 3,40 | 3,50 | 3,21 | 3,45 | 0,58% | 31.895,00 |
| 27.12.2023 | 3,10 | 3,46 | 3,10 | 3,43 | 4,10% | 68.571,00 |
| 22.12.2023 | 3,12 | 3,30 | 3,01 | 3,30 | 5,95% | 19.248,00 |
| 21.12.2023 | 3,00 | 3,31 | 3,00 | 3,11 | 5,78% | 31.226,00 |
| 20.12.2023 | 2,85 | 3,03 | 2,82 | 2,94 | 1,38% | 18.115,00 |
| 19.12.2023 | 2,86 | 2,95 | 2,85 | 2,90 | 1,58% | 15.468,00 |
| 18.12.2023 | 2,92 | 2,92 | 2,86 | 2,86 | 0,00% | 14.767,00 |
| 15.12.2023 | 2,89 | 2,95 | 2,81 | 2,86 | 3,07% | 44.344,00 |
| 14.12.2023 | 2,77 | 2,88 | 2,77 | 2,77 | 1,47% | 25.010,00 |
| 13.12.2023 | 2,81 | 2,90 | 2,73 | 2,73 | -3,53% | 13.571,00 |
| 12.12.2023 | 2,80 | 2,83 | 2,74 | 2,83 | 0,00% | 8.670,00 |
| 11.12.2023 | 2,81 | 2,90 | 2,81 | 2,83 | 0,53% | 5.326,00 |
| 08.12.2023 | 2,85 | 2,86 | 2,81 | 2,82 | 0,36% | 4.398,00 |
| 07.12.2023 | 2,94 | 2,94 | 2,81 | 2,81 | -3,28% | 15.251,00 |
| 06.12.2023 | 2,75 | 2,91 | 2,75 | 2,90 | 3,94% | 69.522,00 |
| 05.12.2023 | 2,86 | 2,90 | 2,79 | 2,79 | -0,89% | 5.219,00 |
| 04.12.2023 | 2,96 | 2,96 | 2,75 | 2,82 | 4,07% | 17.099,00 |