1,058€
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 1,08 | 1,09 | 1,06 | 1,06 | 0,00% | 5.521,00 |
| 13.10.2026 | 1,04 | 1,08 | 1,04 | 1,06 | 0,00% | 18.400,00 |
| 12.10.2026 | 1,03 | 1,08 | 1,03 | 1,06 | -2,49% | - |
| 09.10.2026 | 1,08 | 1,09 | 1,07 | 1,09 | -0,28% | 10,00 |
| 08.10.2026 | 1,08 | 1,09 | 1,07 | 1,09 | -0,46% | 54,00 |
| 07.10.2026 | 1,09 | 1,13 | 1,07 | 1,09 | -0,91% | 5.500,00 |
| 06.10.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 1,66% | 329,00 |
| 05.10.2026 | 1,08 | 1,10 | 1,04 | 1,09 | 0,46% | - |
| 02.10.2026 | 1,09 | 1,09 | 1,07 | 1,08 | 0,47% | 2.200,00 |
| 01.10.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -3,15% | 5.016,00 |
| 30.09.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 0,18% | 836,00 |
| 29.09.2026 | 1,12 | 1,12 | 1,07 | 1,11 | -1,34% | 1.322,00 |
| 28.09.2026 | 1,11 | 1,13 | 1,10 | 1,12 | -0,88% | 108,00 |
| 25.09.2026 | 1,11 | 1,15 | 1,10 | 1,13 | 0,00% | 13.300,00 |
| 24.09.2026 | 1,11 | 1,15 | 1,08 | 1,13 | 1,16% | - |
| 23.09.2026 | 1,11 | 1,12 | 1,09 | 1,12 | -1,15% | - |
| 22.09.2026 | 1,09 | 1,13 | 1,08 | 1,13 | 1,34% | - |
| 21.09.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 0,27% | 543,00 |
| 18.09.2026 | 1,09 | 1,12 | 1,07 | 1,12 | -0,89% | 270,00 |
| 17.09.2026 | 1,11 | 1,13 | 1,08 | 1,13 | -0,62% | - |
| 16.09.2026 | 1,11 | 1,13 | 1,07 | 1,13 | 0,80% | - |
| 15.09.2026 | 1,10 | 1,12 | 1,08 | 1,12 | -0,18% | 19.727,00 |
| 14.09.2026 | 1,11 | 1,13 | 1,07 | 1,13 | 1,08% | 1.210,00 |
| 11.09.2026 | 1,12 | 1,13 | 1,09 | 1,11 | -1,50% | 9.016,00 |
| 10.09.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 15.456,00 |
| 09.09.2026 | 1,12 | 1,13 | 1,09 | 1,13 | 0,62% | 1.100,00 |
| 08.09.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -2,35% | - |
| 07.09.2026 | 1,11 | 1,15 | 1,09 | 1,15 | 2,40% | 234,00 |
| 04.09.2026 | 1,12 | 1,13 | 1,08 | 1,12 | -0,44% | 7.500,00 |
| 03.09.2026 | 1,15 | 1,15 | 1,08 | 1,13 | 0,00% | - |
| 02.09.2026 | 1,13 | 1,14 | 1,10 | 1,13 | -1,48% | 9.658,00 |
| 01.09.2026 | 1,12 | 1,18 | 1,11 | 1,15 | 3,15% | 8.990,00 |
| 31.08.2026 | 1,12 | 1,19 | 1,10 | 1,11 | -2,03% | 11.032,00 |
| 28.08.2026 | 1,12 | 1,13 | 1,03 | 1,13 | 2,53% | 22.545,00 |
| 27.08.2026 | 1,13 | 1,13 | 1,08 | 1,11 | -2,21% | 2.604,00 |
| 26.08.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,26% | 14.456,00 |
| 25.08.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -0,87% | 19.000,00 |
| 24.08.2026 | 1,13 | 1,16 | 1,10 | 1,14 | 0,44% | 14.774,00 |
| 21.08.2026 | 1,11 | 1,15 | 1,10 | 1,14 | -4,21% | 70,00 |
| 20.08.2026 | 1,11 | 1,19 | 1,10 | 1,19 | 8,99% | 6.204,00 |
| 19.08.2026 | 1,09 | 1,15 | 1,06 | 1,09 | -13,35% | 23.292,00 |
| 05.05.2026 | 1,28 | 1,28 | 1,20 | 1,26 | -1,18% | 13.242,00 |
| 04.05.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -0,39% | - |
| 30.04.2026 | 1,27 | 1,31 | 1,25 | 1,28 | -2,81% | 56,00 |
| 29.04.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 5,37% | 2.366,00 |
| 28.04.2026 | 1,29 | 1,29 | 1,23 | 1,25 | -2,73% | 18.800,00 |
| 27.04.2026 | 1,27 | 1,30 | 1,27 | 1,28 | -1,69% | 48.358,00 |
| 24.04.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 0,62% | - |
| 23.04.2026 | 1,28 | 1,32 | 1,28 | 1,30 | -1,74% | - |
| 22.04.2026 | 1,31 | 1,32 | 1,27 | 1,32 | 1,77% | 18.000,00 |
| 21.04.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,46% | - |
| 20.04.2026 | 1,30 | 1,32 | 1,30 | 1,30 | -0,53% | 3.469,00 |
| 17.04.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,54% | 4.145,00 |
| 16.04.2026 | 1,31 | 1,32 | 1,30 | 1,30 | 0,00% | 7.200,00 |
| 15.04.2026 | 1,30 | 1,31 | 1,27 | 1,30 | -0,38% | 57,00 |
| 14.04.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 1,55% | 28,00 |
| 13.04.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,15% | 133,00 |
| 10.04.2026 | 1,31 | 1,31 | 1,26 | 1,30 | -0,91% | 13.972,00 |
| 09.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,92% | 90,00 |
| 08.04.2026 | 1,30 | 1,32 | 1,28 | 1,30 | -0,53% | 15.980,00 |
| 07.04.2026 | 1,30 | 1,31 | 1,27 | 1,31 | 0,38% | 2.060,00 |
| 02.04.2026 | 1,28 | 1,31 | 1,27 | 1,31 | 1,32% | - |
| 01.04.2026 | 1,30 | 1,30 | 1,25 | 1,29 | -1,90% | 28.000,00 |
| 31.03.2026 | 1,28 | 1,32 | 1,26 | 1,31 | 2,98% | 108,00 |
| 30.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,16% | 1.106,00 |
| 27.03.2026 | 1,27 | 1,30 | 1,26 | 1,27 | 0,00% | 56,00 |
| 26.03.2026 | 1,29 | 1,29 | 1,25 | 1,27 | 1,60% | 21.000,00 |
| 25.03.2026 | 1,24 | 1,28 | 1,24 | 1,25 | -0,40% | - |
| 24.03.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 23.03.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -0,16% | 4.514,00 |
| 20.03.2026 | 1,25 | 1,26 | 1,24 | 1,26 | -0,24% | 672,00 |
| 19.03.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 18.03.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -1,10% | 4.142,00 |
| 17.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | 38.000,00 |
| 16.03.2026 | 1,29 | 1,30 | 1,27 | 1,30 | -1,74% | 322,00 |
| 13.03.2026 | 1,33 | 1,35 | 1,28 | 1,32 | 0,76% | 10.646,00 |
| 12.03.2026 | 1,35 | 1,36 | 1,31 | 1,31 | -2,09% | 16.000,00 |
| 11.03.2026 | 1,28 | 1,36 | 1,27 | 1,34 | 2,92% | 949,00 |
| 10.03.2026 | 1,27 | 1,31 | 1,23 | 1,30 | 0,93% | 370,00 |
| 09.03.2026 | 1,22 | 1,32 | 1,22 | 1,29 | 5,31% | 29.875,00 |
| 06.03.2026 | 1,29 | 1,30 | 1,21 | 1,22 | -6,14% | 26.251,00 |
| 05.03.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 1,80% | - |
| 04.03.2026 | 1,24 | 1,33 | 1,24 | 1,28 | 1,59% | 14.809,00 |
| 03.03.2026 | 1,28 | 1,33 | 1,24 | 1,26 | -0,79% | 8.980,00 |
| 02.03.2026 | 1,26 | 1,33 | 1,26 | 1,27 | 1,03% | 11.591,00 |
| 27.02.2026 | 1,27 | 1,32 | 1,24 | 1,26 | -3,53% | 15.889,00 |
| 26.02.2026 | 1,27 | 1,33 | 1,25 | 1,30 | 2,20% | 22.678,00 |
| 25.02.2026 | 1,27 | 1,37 | 1,27 | 1,28 | -2,89% | 17.356,00 |
| 24.02.2026 | 1,35 | 1,35 | 1,25 | 1,31 | -1,13% | 21.540,00 |
| 23.02.2026 | 1,32 | 1,34 | 1,28 | 1,33 | 0,38% | 15.004,00 |
| 20.02.2026 | 1,33 | 1,33 | 1,31 | 1,32 | 1,15% | 31.406,00 |
| 19.02.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -1,13% | 32.016,00 |
| 18.02.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,38% | 15.614,00 |
| 17.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | 5.600,00 |
| 16.02.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 0,00% | 8.096,00 |
| 13.02.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 12.02.2026 | 1,32 | 1,35 | 1,30 | 1,33 | 0,38% | - |
| 11.02.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -0,75% | 16.032,00 |
| 10.02.2026 | 1,32 | 1,35 | 1,31 | 1,33 | -0,52% | - |
| 09.02.2026 | 1,33 | 1,36 | 1,30 | 1,34 | 0,90% | 17.677,00 |