£1,992
0,52%
Echtzeit-Aktienkurs SPIRENT COMMUNIC.LS-,0333
Bid:
Ask:
Aktienkurse zur SPIRENT COMMUNIC.LS-,0333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | 130.110,00 |
| 30.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,05% | 101.208,00 |
| 29.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,59% | 3.798.796,00 |
| 26.09.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,20% | 965.729,00 |
| 25.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,10% | 431.176,00 |
| 24.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,20% | 303.638,00 |
| 23.09.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 0,10% | 202.774,00 |
| 22.09.2025 | 1,96 | 1,96 | 1,95 | 1,96 | 0,00% | 416.375,00 |
| 19.09.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,10% | 255.375,00 |
| 18.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,20% | 36.628,00 |
| 17.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,51% | 130.883,00 |
| 16.09.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,10% | 153.223,00 |
| 15.09.2025 | 1,97 | 1,97 | 1,95 | 1,97 | 0,00% | 476.860,00 |
| 12.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,63% | 674.889,00 |
| 11.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,70% | - |
| 10.09.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,77% | - |
| 09.09.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,47% | - |
| 08.09.2025 | 1,99 | 1,99 | 1,97 | 1,97 | 0,95% | - |
| 05.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | 41.208,00 |
| 04.09.2025 | 1,96 | 1,96 | 1,93 | 1,94 | -0,72% | 377.646,00 |
| 03.09.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,10% | 399.502,00 |
| 02.09.2025 | 1,97 | 1,97 | 1,95 | 1,96 | 0,20% | 654.901,00 |
| 01.09.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -0,41% | 463.762,00 |
| 29.08.2025 | 1,96 | 1,97 | 1,96 | 1,96 | -0,10% | 75.286,00 |
| 28.08.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,10% | 429.771,00 |
| 27.08.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,41% | 41.108,00 |
| 26.08.2025 | 1,97 | 1,98 | 1,96 | 1,97 | -1,74% | 169.025,00 |
| 25.08.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 2,08% | - |
| 22.08.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,00% | 149.329,00 |
| 21.08.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,31% | 1.182.089,00 |
| 20.08.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,41% | 87.138,00 |
| 19.08.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,20% | 107.355,00 |
| 18.08.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | 72.662,00 |
| 15.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,10% | 128.842,00 |
| 14.08.2025 | 1,96 | 1,97 | 1,95 | 1,96 | 0,20% | 23.279,00 |
| 13.08.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,93% | 275.158,00 |
| 12.08.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,21% | 5.797,00 |
| 11.08.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -0,21% | 5.395,00 |
| 08.08.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -0,20% | 129.018,00 |
| 07.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | 40.089,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,15% | 105.663,00 |
| 05.08.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,26% | 24.701,00 |
| 04.08.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,05% | 26.614,00 |
| 01.08.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -1,07% | 28.098,00 |
| 31.07.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,09% | 65.689,00 |
| 30.07.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,20% | 696.030,00 |
| 29.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | 189.405,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | 24.583,00 |
| 25.07.2025 | 1,95 | 1,96 | 1,95 | 1,95 | 0,00% | 13.081,00 |
| 24.07.2025 | 1,95 | 1,96 | 1,95 | 1,95 | 0,10% | 62.211,00 |
| 23.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | 212.450,00 |
| 22.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,31% | 39.685,00 |
| 21.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,00% | 138.735,00 |
| 18.07.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,65% | 176.091,00 |
| 17.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,75% | 34.089,00 |
| 16.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -0,05% | 38.597,00 |
| 15.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,15% | 20.286,00 |
| 14.07.2025 | 1,95 | 1,97 | 1,94 | 1,95 | 0,98% | 276.550,00 |
| 11.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,05% | 529.303,00 |
| 10.07.2025 | 1,94 | 1,95 | 1,93 | 1,93 | 0,00% | 57.503,00 |
| 09.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,10% | 101.332,00 |
| 08.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,42% | 96.118,00 |
| 07.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | 14.755,00 |
| 04.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,10% | 6.314,00 |
| 03.07.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,42% | 133.283,00 |
| 02.07.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -1,75% | 281.694,00 |
| 01.07.2025 | 1,96 | 1,96 | 1,94 | 1,95 | 0,00% | 74.538,00 |
| 30.06.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,05% | 153.085,00 |
| 27.06.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,98% | 120.679,00 |
| 26.06.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 0,10% | 139.810,00 |
| 25.06.2025 | 1,93 | 1,93 | 1,91 | 1,93 | 0,31% | 117.290,00 |
| 24.06.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 0,10% | 40.904,00 |
| 23.06.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,00% | 32.000,00 |
| 20.06.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,95% | 214.985,00 |
| 19.06.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -1,35% | 57.892,00 |
| 18.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,21% | 66.603,00 |
| 17.06.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,16% | 19.903,00 |
| 16.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,36% | 199.019,00 |
| 13.06.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -0,36% | 69.960,00 |
| 12.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,26% | 154.093,00 |
| 11.06.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,31% | 21.081,00 |
| 10.06.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -0,21% | 100.563,00 |
| 09.06.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,05% | 286.883,00 |
| 06.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | 95.783,00 |
| 05.06.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -0,10% | 84.873,00 |
| 04.06.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,41% | 188.309,00 |
| 03.06.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 1,79% | 407.076,00 |
| 02.06.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,21% | 90.581,00 |
| 30.05.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,30% | 60.541,00 |
| 29.05.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,57% | 301.735,00 |
| 28.05.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,10% | 50.711,00 |
| 27.05.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 0,00% | 35.506,00 |
| 23.05.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,16% | 57.306,00 |
| 22.05.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,21% | 69.395,00 |
| 21.05.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -0,05% | 71.176,00 |
| 20.05.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,10% | 179.320,00 |
| 19.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,05% | 60.378,00 |
| 16.05.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,05% | 96.023,00 |
| 15.05.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,52% | 79.078,00 |
| 14.05.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,63% | 63.952,00 |