1,345€
-0,96%
Echtzeit-Aktienkurs Mister Spex SE
Bid:
Ask:
Aktienkurse zur Mister Spex SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | -0,15% | 23.165,00 |
| 05.02.2026 | 1,40 | 1,45 | 1,31 | 1,33 | -5,54% | 16.264,00 |
| 04.02.2026 | 1,41 | 1,44 | 1,39 | 1,41 | 3,53% | 8.263,00 |
| 03.02.2026 | 1,31 | 1,43 | 1,30 | 1,36 | 2,03% | 14.000,00 |
| 02.02.2026 | 1,30 | 1,49 | 1,28 | 1,33 | 1,37% | 23.700,00 |
| 30.01.2026 | 1,28 | 1,32 | 1,25 | 1,32 | 0,92% | 14.594,00 |
| 29.01.2026 | 1,32 | 1,34 | 1,26 | 1,30 | -1,14% | 31.534,00 |
| 28.01.2026 | 1,28 | 1,32 | 1,26 | 1,32 | 2,97% | 9.818,00 |
| 27.01.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 1,59% | 34.916,00 |
| 26.01.2026 | 1,27 | 1,28 | 1,23 | 1,26 | -0,24% | 31.025,00 |
| 23.01.2026 | 1,26 | 1,29 | 1,25 | 1,26 | 0,64% | 7.893,00 |
| 22.01.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -2,33% | 24.715,00 |
| 21.01.2026 | 1,29 | 1,32 | 1,25 | 1,29 | 0,94% | 12.622,00 |
| 20.01.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -0,31% | 19.800,00 |
| 19.01.2026 | 1,27 | 1,31 | 1,25 | 1,28 | -1,54% | 9.055,00 |
| 16.01.2026 | 1,30 | 1,30 | 1,27 | 1,30 | 1,57% | 24.080,00 |
| 15.01.2026 | 1,32 | 1,33 | 1,28 | 1,28 | -2,89% | 250,00 |
| 14.01.2026 | 1,31 | 1,36 | 1,28 | 1,32 | 3,71% | 7.227,00 |
| 13.01.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -2,24% | 490,00 |
| 12.01.2026 | 1,29 | 1,33 | 1,27 | 1,30 | -0,23% | 8.305,00 |
| 09.01.2026 | 1,31 | 1,32 | 1,28 | 1,30 | 0,39% | 7.490,00 |
| 08.01.2026 | 1,29 | 1,33 | 1,27 | 1,30 | -1,37% | 5.502,00 |
| 07.01.2026 | 1,33 | 1,34 | 1,28 | 1,31 | -1,87% | 10.840,00 |
| 06.01.2026 | 1,29 | 1,36 | 1,29 | 1,34 | 3,88% | 24.971,00 |
| 05.01.2026 | 1,32 | 1,32 | 1,24 | 1,29 | -1,30% | 11.431,00 |
| 02.01.2026 | 1,27 | 1,34 | 1,27 | 1,31 | 2,76% | 2.400,00 |
| 30.12.2025 | 1,29 | 1,33 | 1,27 | 1,27 | -2,53% | 948,00 |
| 29.12.2025 | 1,31 | 1,34 | 1,26 | 1,30 | 1,16% | 21.309,00 |
| 23.12.2025 | 1,29 | 1,34 | 1,27 | 1,29 | -0,69% | 11.817,00 |
| 22.12.2025 | 1,29 | 1,34 | 1,26 | 1,30 | 2,94% | 20.035,00 |
| 19.12.2025 | 1,27 | 1,33 | 1,26 | 1,26 | -0,79% | 29.420,00 |
| 18.12.2025 | 1,29 | 1,34 | 1,26 | 1,27 | -0,39% | 50.018,00 |
| 17.12.2025 | 1,28 | 1,34 | 1,27 | 1,28 | -0,62% | 14.000,00 |
| 16.12.2025 | 1,27 | 1,33 | 1,26 | 1,28 | 3,63% | 23.041,00 |
| 15.12.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -4,25% | 9.134,00 |
| 12.12.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,57% | 19.100,00 |
| 11.12.2025 | 1,27 | 1,34 | 1,26 | 1,27 | -0,78% | 41.057,00 |
| 10.12.2025 | 1,30 | 1,33 | 1,27 | 1,28 | -2,80% | - |
| 09.12.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,15% | 5.000,00 |
| 08.12.2025 | 1,31 | 1,31 | 1,28 | 1,31 | -0,61% | 11.762,00 |
| 05.12.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 2,74% | 30.400,00 |