1,068€
-4,69%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,13 | 1,13 | 1,10 | 1,12 | 6,16% | 4.360,00 |
| 13.10.2026 | 1,04 | 1,06 | 1,04 | 1,06 | -0,47% | 46,00 |
| 12.10.2026 | 1,02 | 1,06 | 1,02 | 1,06 | -2,30% | 3.975,00 |
| 09.10.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 08.10.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -3,11% | - |
| 07.10.2026 | 1,15 | 1,15 | 1,06 | 1,13 | 0,90% | 143,00 |
| 06.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 05.10.2026 | 1,08 | 1,12 | 1,06 | 1,12 | 3,70% | 16.964,00 |
| 02.10.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 01.10.2026 | 1,15 | 1,15 | 1,04 | 1,08 | -3,15% | 1.343,00 |
| 30.09.2026 | 1,11 | 1,13 | 1,08 | 1,11 | 0,45% | 753,00 |
| 29.09.2026 | 1,12 | 1,12 | 1,07 | 1,11 | -1,78% | 999,00 |
| 28.09.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -1,75% | 38,00 |
| 25.09.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 44,00 |
| 24.09.2026 | 1,12 | 1,15 | 1,10 | 1,15 | 2,23% | 2.083,00 |
| 23.09.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,88% | 13.522,00 |
| 22.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 1,35% | 3.205,00 |
| 21.09.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 18.09.2026 | 1,11 | 1,12 | 1,07 | 1,12 | -1,33% | 4.768,00 |
| 17.09.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 9,00 |
| 16.09.2026 | 1,11 | 1,13 | 1,09 | 1,13 | 0,89% | 6.354,00 |
| 15.09.2026 | 1,09 | 1,12 | 1,09 | 1,12 | -0,44% | 34.309,00 |
| 14.09.2026 | 1,13 | 1,13 | 1,08 | 1,13 | 0,90% | 4.361,00 |
| 11.09.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -1,33% | - |
| 10.09.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 0,00% | 615,00 |
| 09.09.2026 | 1,10 | 1,13 | 1,09 | 1,13 | 0,44% | 8.883,00 |
| 08.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -2,17% | - |
| 07.09.2026 | 1,15 | 1,15 | 1,12 | 1,15 | 2,68% | 307,00 |
| 04.09.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -0,44% | 2.845,00 |
| 03.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.09.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -2,17% | 201,00 |
| 01.09.2026 | 1,19 | 1,19 | 1,10 | 1,15 | -3,36% | 10.753,00 |
| 31.08.2026 | 1,09 | 1,19 | 1,09 | 1,19 | 4,39% | 21.933,00 |
| 28.08.2026 | 1,08 | 1,14 | 1,07 | 1,14 | 3,17% | 10.219,00 |
| 27.08.2026 | 1,10 | 1,11 | 1,09 | 1,11 | -3,07% | 5.171,00 |
| 26.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 25.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.08.2026 | 1,19 | 1,19 | 1,09 | 1,14 | 0,00% | 287,00 |
| 21.08.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -4,20% | 1.135,00 |
| 20.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 9,17% | 1,00 |
| 19.08.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,00% | 13.435,00 |
| 18.08.2026 | 1,19 | 1,19 | 1,09 | 1,09 | -2,68% | 9.638,00 |
| 17.08.2026 | 1,19 | 1,19 | 1,11 | 1,12 | 1,82% | 1.412,00 |
| 14.08.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -3,51% | 2,00 |
| 13.08.2026 | 1,14 | 1,19 | 1,08 | 1,14 | -4,20% | 14.966,00 |
| 12.08.2026 | 1,19 | 1,19 | 1,13 | 1,19 | 0,00% | 5.479,00 |
| 11.08.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 1,71% | 6.766,00 |
| 10.08.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -2,09% | 401,00 |
| 07.08.2026 | 1,24 | 1,24 | 1,18 | 1,20 | 0,00% | 2.017,00 |
| 06.08.2026 | 1,24 | 1,24 | 1,20 | 1,20 | 1,27% | 132,00 |
| 05.08.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -0,42% | 456,00 |
| 04.08.2026 | 1,13 | 1,20 | 1,13 | 1,19 | -0,42% | 3.482,00 |
| 03.08.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,42% | 3.948,00 |
| 31.07.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 1,27% | 5.633,00 |
| 30.07.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 600,00 |
| 29.07.2026 | 1,20 | 1,20 | 1,17 | 1,20 | -2,83% | 2.078,00 |
| 28.07.2026 | 1,17 | 1,24 | 1,16 | 1,24 | 6,01% | 2.058,00 |
| 27.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,92% | 253,00 |
| 24.07.2026 | 1,12 | 1,23 | 1,12 | 1,20 | 7,14% | 65.170,00 |
| 23.07.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,75% | 9.764,00 |
| 22.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | 1.002,00 |
| 21.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -4,10% | 1.275,00 |
| 20.07.2026 | 1,25 | 1,25 | 1,18 | 1,22 | 4,27% | 6.996,00 |
| 17.07.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,00% | 996,00 |
| 16.07.2026 | 1,13 | 1,17 | 1,13 | 1,17 | 2,63% | 10.444,00 |
| 15.07.2026 | 1,25 | 1,25 | 1,12 | 1,14 | -5,79% | 2.956,00 |
| 14.07.2026 | 1,13 | 1,21 | 1,13 | 1,21 | 5,68% | 7.881,00 |
| 13.07.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -4,58% | 120,00 |
| 10.07.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 0,00% | 1.196,00 |
| 09.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 08.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 07.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 4,78% | 1.003,00 |
| 06.07.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -4,96% | 128,00 |
| 03.07.2026 | 1,18 | 1,21 | 1,12 | 1,21 | 2,98% | 2.196,00 |
| 02.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -0,42% | 411,00 |
| 01.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 217,00 |
| 30.06.2026 | 1,22 | 1,22 | 1,17 | 1,20 | 7,14% | 11.066,00 |
| 29.06.2026 | 1,14 | 1,18 | 1,09 | 1,12 | -2,18% | 11.776,00 |
| 26.06.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -2,55% | 4.856,00 |
| 25.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 24.06.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 1,29% | 6.856,00 |
| 23.06.2026 | 1,30 | 1,30 | 1,16 | 1,16 | -4,53% | 897,00 |
| 22.06.2026 | 1,20 | 1,22 | 1,16 | 1,22 | 1,67% | 1.526,00 |
| 19.06.2026 | 1,18 | 1,20 | 1,16 | 1,20 | -3,24% | 10.478,00 |
| 18.06.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 11,26% | 3.229,00 |
| 17.06.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -7,88% | 7.613,00 |
| 16.06.2026 | 1,13 | 1,23 | 1,13 | 1,21 | 0,42% | 8.802,00 |
| 15.06.2026 | 1,25 | 1,25 | 1,07 | 1,20 | 1,69% | 907,00 |
| 12.06.2026 | 1,21 | 1,21 | 1,15 | 1,18 | -2,48% | 17.966,00 |
| 11.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,35% | 3.291,00 |
| 10.06.2026 | 1,23 | 1,27 | 1,23 | 1,27 | -1,17% | 28.011,00 |
| 09.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,99% | 1.501,00 |
| 08.06.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,40% | 1.545,00 |
| 05.06.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -3,85% | 560,00 |
| 04.06.2026 | 1,23 | 1,30 | 1,23 | 1,30 | 3,17% | 3.180,00 |
| 03.06.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -0,79% | 3.226,00 |
| 02.06.2026 | 1,30 | 1,30 | 1,24 | 1,27 | 2,83% | 807,00 |
| 01.06.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -2,37% | 402,00 |
| 29.05.2026 | 1,23 | 1,30 | 1,23 | 1,27 | 0,00% | 1.636,00 |
| 28.05.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,85% | 8.200,00 |