Mister Spex SE MRX
XETR · Almanya · Perakende Ticaret
€1,04-0,07 (-%6,31)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,04 | -%6,31 | €1,15 | €1,15 | €1,04 | 1,34K |
| 2026-09-30 | €1,11 | +%0,45 | €1,11 | €1,13 | €1,08 | 753 |
| 2026-09-29 | €1,11 | -%1,78 | €1,12 | €1,12 | €1,07 | 999 |
| 2026-09-28 | €1,13 | -%1,75 | €1,14 | €1,14 | €1,13 | 38 |
| 2026-09-25 | €1,14 | %0,00 | €1,14 | €1,14 | €1,13 | 44 |
| 2026-09-24 | €1,14 | +%2,23 | €1,12 | €1,14 | €1,10 | 2,08K |
| 2026-09-23 | €1,12 | -%0,88 | €1,13 | €1,13 | €1,10 | 13,52K |
| 2026-09-22 | €1,13 | +%1,35 | €1,09 | €1,13 | €1,09 | 3,21K |
| 2026-09-21 | €1,12 | %0,00 | €1,11 | €1,12 | €1,11 | 0 |
| 2026-09-18 | €1,12 | -%1,33 | €1,11 | €1,12 | €1,07 | 4,77K |
| 2026-09-17 | €1,13 | %0,00 | €1,11 | €1,13 | €1,11 | 9 |
| 2026-09-16 | €1,13 | +%0,89 | €1,11 | €1,13 | €1,09 | 6,35K |
| 2026-09-15 | €1,12 | -%0,44 | €1,09 | €1,12 | €1,09 | 34,31K |
| 2026-09-14 | €1,13 | +%0,90 | €1,13 | €1,13 | €1,08 | 4,36K |
| 2026-09-11 | €1,12 | -%1,33 | €1,12 | €1,13 | €1,12 | 0 |
| 2026-09-10 | €1,13 | %0,00 | €1,12 | €1,14 | €1,12 | 615 |
| 2026-09-09 | €1,13 | +%0,44 | €1,10 | €1,13 | €1,09 | 8,88K |
| 2026-09-08 | €1,13 | -%2,17 | €1,12 | €1,13 | €1,12 | 0 |
| 2026-09-07 | €1,15 | +%2,68 | €1,15 | €1,15 | €1,12 | 307 |
| 2026-09-04 | €1,12 | -%0,44 | €1,13 | €1,13 | €1,10 | 2,85K |
| 2026-09-03 | €1,13 | %0,00 | €1,13 | €1,13 | €1,13 | 0 |
| 2026-09-02 | €1,13 | -%2,17 | €1,14 | €1,14 | €1,13 | 201 |
| 2026-09-01 | €1,15 | -%3,36 | €1,19 | €1,19 | €1,10 | 10,75K |
| 2026-08-31 | €1,19 | +%4,39 | €1,09 | €1,19 | €1,09 | 21,93K |
| 2026-08-28 | €1,14 | +%3,17 | €1,08 | €1,14 | €1,07 | 10,22K |
| 2026-08-27 | €1,11 | -%3,07 | €1,10 | €1,11 | €1,09 | 5,17K |
| 2026-08-26 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-08-25 | €1,14 | %0,00 | €1,14 | €1,14 | €1,14 | 0 |
| 2026-08-24 | €1,14 | %0,00 | €1,19 | €1,19 | €1,09 | 287 |
| 2026-08-21 | €1,14 | -%4,20 | €1,18 | €1,18 | €1,13 | 1,14K |
| 2026-08-20 | €1,19 | +%9,17 | €1,19 | €1,19 | €1,19 | 1 |
| 2026-08-19 | €1,09 | %0,00 | €1,09 | €1,11 | €1,07 | 13,44K |
| 2026-08-18 | €1,09 | -%2,68 | €1,19 | €1,19 | €1,09 | 9,64K |
| 2026-08-17 | €1,12 | +%1,82 | €1,19 | €1,19 | €1,11 | 1,41K |
| 2026-08-14 | €1,10 | -%3,51 | €1,11 | €1,11 | €1,10 | 2 |
| 2026-08-13 | €1,14 | -%4,20 | €1,14 | €1,18 | €1,08 | 14,97K |
| 2026-08-12 | €1,19 | %0,00 | €1,18 | €1,19 | €1,13 | 5,48K |
| 2026-08-11 | €1,19 | +%1,71 | €1,15 | €1,20 | €1,15 | 6,77K |
| 2026-08-10 | €1,17 | -%2,09 | €1,24 | €1,24 | €1,15 | 401 |
| 2026-08-07 | €1,20 | %0,00 | €1,24 | €1,24 | €1,17 | 2,02K |
| 2026-08-06 | €1,20 | +%1,27 | €1,24 | €1,24 | €1,20 | 132 |
| 2026-08-05 | €1,18 | -%0,42 | €1,26 | €1,26 | €1,18 | 456 |
| 2026-08-04 | €1,18 | -%0,42 | €1,13 | €1,20 | €1,13 | 3,48K |
| 2026-08-03 | €1,19 | -%0,42 | €1,21 | €1,21 | €1,19 | 3,95K |
| 2026-07-31 | €1,20 | +%1,27 | €1,17 | €1,21 | €1,17 | 5,63K |
| 2026-07-30 | €1,18 | -%1,67 | €1,19 | €1,19 | €1,18 | 600 |
| 2026-07-29 | €1,20 | -%2,83 | €1,20 | €1,20 | €1,16 | 2,08K |
| 2026-07-28 | €1,24 | +%6,01 | €1,17 | €1,24 | €1,16 | 2,06K |
| 2026-07-27 | €1,16 | -%2,92 | €1,16 | €1,16 | €1,16 | 253 |
| 2026-07-24 | €1,20 | +%7,14 | €1,12 | €1,23 | €1,12 | 65,17K |
| 2026-07-23 | €1,12 | -%1,75 | €1,13 | €1,13 | €1,11 | 9,76K |
| 2026-07-22 | €1,14 | -%2,56 | €1,14 | €1,14 | €1,14 | 1,00K |
| 2026-07-21 | €1,17 | -%4,10 | €1,16 | €1,17 | €1,16 | 1,28K |
| 2026-07-20 | €1,22 | +%4,27 | €1,25 | €1,25 | €1,17 | 7,00K |
| 2026-07-17 | €1,17 | %0,00 | €1,12 | €1,17 | €1,12 | 996 |
| 2026-07-16 | €1,17 | +%2,63 | €1,13 | €1,17 | €1,13 | 10,44K |
| 2026-07-15 | €1,14 | -%5,79 | €1,25 | €1,25 | €1,12 | 2,96K |
| 2026-07-14 | €1,21 | +%5,68 | €1,13 | €1,21 | €1,13 | 7,88K |
| 2026-07-13 | €1,14 | -%4,58 | €1,13 | €1,14 | €1,13 | 120 |
| 2026-07-10 | €1,20 | %0,00 | €1,13 | €1,20 | €1,13 | 1,20K |
| 2026-07-09 | €1,20 | +%1,27 | €1,20 | €1,20 | €1,20 | 0 |
| 2026-07-08 | €1,18 | -%1,66 | €1,18 | €1,18 | €1,18 | 0 |
| 2026-07-07 | €1,21 | +%4,78 | €1,21 | €1,21 | €1,21 | 1,00K |
| 2026-07-06 | €1,15 | -%4,96 | €1,21 | €1,21 | €1,15 | 128 |
| 2026-07-03 | €1,21 | +%2,98 | €1,17 | €1,21 | €1,12 | 2,20K |
| 2026-07-02 | €1,17 | -%0,42 | €1,20 | €1,21 | €1,17 | 411 |
| 2026-07-01 | €1,18 | -%1,67 | €1,20 | €1,20 | €1,18 | 217 |
| 2026-06-30 | €1,20 | +%7,14 | €1,22 | €1,22 | €1,16 | 11,07K |
| 2026-06-29 | €1,12 | -%2,18 | €1,14 | €1,18 | €1,09 | 11,78K |
| 2026-06-26 | €1,14 | -%2,55 | €1,18 | €1,18 | €1,13 | 4,86K |
| 2026-06-25 | €1,17 | %0,00 | €1,17 | €1,17 | €1,17 | 0 |
| 2026-06-24 | €1,17 | +%1,29 | €1,12 | €1,19 | €1,12 | 6,86K |
| 2026-06-23 | €1,16 | -%4,53 | €1,30 | €1,30 | €1,16 | 897 |
| 2026-06-22 | €1,22 | +%1,67 | €1,20 | €1,22 | €1,15 | 1,53K |
| 2026-06-19 | €1,20 | -%3,24 | €1,17 | €1,20 | €1,15 | 10,48K |
| 2026-06-18 | €1,24 | +%11,26 | €1,17 | €1,24 | €1,17 | 3,23K |
| 2026-06-17 | €1,11 | -%7,88 | €1,16 | €1,18 | €1,11 | 7,61K |
| 2026-06-16 | €1,21 | +%0,42 | €1,13 | €1,23 | €1,13 | 8,80K |
| 2026-06-15 | €1,20 | +%1,69 | €1,25 | €1,25 | €1,07 | 907 |
| 2026-06-12 | €1,18 | -%2,48 | €1,21 | €1,21 | €1,15 | 17,97K |
| 2026-06-11 | €1,21 | -%4,35 | €1,21 | €1,21 | €1,21 | 3,29K |
| 2026-06-10 | €1,26 | -%1,17 | €1,23 | €1,26 | €1,23 | 28,01K |
| 2026-06-09 | €1,28 | +%1,99 | €1,27 | €1,28 | €1,27 | 1,50K |
| 2026-06-08 | €1,25 | +%0,40 | €1,23 | €1,25 | €1,23 | 1,55K |
| 2026-06-05 | €1,25 | -%3,85 | €1,23 | €1,25 | €1,23 | 560 |
| 2026-06-04 | €1,30 | +%3,17 | €1,23 | €1,30 | €1,23 | 3,18K |
| 2026-06-03 | €1,26 | -%0,79 | €1,24 | €1,26 | €1,24 | 3,23K |
| 2026-06-02 | €1,27 | +%2,83 | €1,29 | €1,29 | €1,24 | 807 |
| 2026-06-01 | €1,24 | -%2,37 | €1,30 | €1,30 | €1,24 | 402 |
| 2026-05-29 | €1,26 | %0,00 | €1,23 | €1,29 | €1,23 | 1,64K |