£67,001
2,92%
Echtzeit-Aktienkurs Spirax-Sarco Engineering PLC
Bid:
Ask:
Aktienkurse zur Spirax-Sarco Engineering PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,92 | 67,25 | 65,92 | 67,10 | 2,24% | - |
| 21.11.2024 | 65,19 | 65,69 | 64,52 | 65,63 | 1,59% | 60.908,00 |
| 20.11.2024 | 65,60 | 65,80 | 64,60 | 64,60 | -1,07% | 58.452,00 |
| 19.11.2024 | 66,05 | 66,05 | 64,73 | 65,30 | -0,31% | 28.420,00 |
| 18.11.2024 | 66,00 | 66,30 | 64,95 | 65,50 | -1,06% | 53.816,00 |
| 15.11.2024 | 66,80 | 67,10 | 65,95 | 66,20 | -0,75% | 102.556,00 |
| 14.11.2024 | 65,63 | 67,85 | 65,63 | 66,70 | 4,71% | 106.882,00 |
| 13.11.2024 | 65,15 | 65,18 | 63,53 | 63,70 | -2,08% | 57.556,00 |
| 12.11.2024 | 65,00 | 65,60 | 64,65 | 65,05 | -1,14% | 31.062,00 |
| 11.11.2024 | 65,50 | 66,50 | 65,50 | 65,80 | 1,15% | 43.735,00 |
| 08.11.2024 | 66,20 | 66,50 | 64,75 | 65,05 | -1,14% | 24.832,00 |
| 07.11.2024 | 65,18 | 66,50 | 64,63 | 65,80 | 3,22% | 49.693,00 |
| 06.11.2024 | 65,03 | 66,60 | 63,75 | 63,75 | -2,07% | 60.495,00 |
| 05.11.2024 | 65,50 | 65,50 | 64,20 | 65,10 | -0,61% | 38.882,00 |
| 04.11.2024 | 65,55 | 66,25 | 65,48 | 65,50 | -0,19% | 16.518,00 |
| 01.11.2024 | 65,10 | 65,98 | 64,45 | 65,63 | 1,67% | 66.857,00 |
| 31.10.2024 | 64,38 | 65,45 | 64,20 | 64,55 | -1,22% | 21.141,00 |
| 30.10.2024 | 66,75 | 67,15 | 65,35 | 65,35 | -2,79% | 27.444,00 |
| 29.10.2024 | 67,93 | 67,98 | 66,75 | 67,23 | -0,81% | 43.935,00 |
| 28.10.2024 | 67,85 | 68,23 | 67,40 | 67,78 | 0,48% | 25.294,00 |
| 25.10.2024 | 67,30 | 67,88 | 66,95 | 67,45 | 0,60% | 23.975,00 |
| 24.10.2024 | 68,20 | 68,20 | 66,85 | 67,05 | -0,89% | 34.637,00 |
| 23.10.2024 | 67,75 | 68,05 | 67,25 | 67,65 | -0,04% | 30.755,00 |
| 22.10.2024 | 66,63 | 68,05 | 66,63 | 67,68 | 1,31% | 39.678,00 |
| 21.10.2024 | 68,25 | 68,83 | 66,70 | 66,80 | -1,87% | 24.755,00 |
| 18.10.2024 | 68,05 | 68,75 | 67,80 | 68,08 | 0,11% | 19.999,00 |
| 17.10.2024 | 67,53 | 70,83 | 67,05 | 68,00 | 1,04% | 94.878,00 |
| 16.10.2024 | 67,33 | 67,73 | 66,55 | 67,30 | -0,61% | 58.651,00 |
| 15.10.2024 | 69,99 | 71,05 | 67,72 | 67,72 | -1,90% | 34.457,00 |
| 14.10.2024 | 69,00 | 69,78 | 68,63 | 69,03 | 0,44% | 48.716,00 |
| 11.10.2024 | 69,48 | 69,78 | 68,55 | 68,73 | -0,51% | 26.814,00 |
| 10.10.2024 | 70,00 | 70,00 | 68,60 | 69,08 | -1,25% | 44.394,00 |
| 09.10.2024 | 70,05 | 70,60 | 69,90 | 69,95 | 0,72% | 27.241,00 |
| 08.10.2024 | 70,20 | 70,70 | 69,45 | 69,45 | -2,32% | 26.325,00 |
| 07.10.2024 | 71,83 | 71,83 | 70,45 | 71,10 | -0,28% | 20.971,00 |
| 04.10.2024 | 73,15 | 74,05 | 71,30 | 71,30 | -3,19% | 42.951,00 |
| 03.10.2024 | 75,20 | 75,40 | 73,48 | 73,65 | -2,26% | 39.894,00 |
| 02.10.2024 | 74,30 | 75,35 | 73,90 | 75,35 | 1,01% | 19.754,00 |
| 01.10.2024 | 75,15 | 76,00 | 74,25 | 74,60 | -0,73% | 16.724,00 |
| 30.09.2024 | 76,75 | 76,75 | 75,15 | 75,15 | -1,47% | 15.215,00 |
| 27.09.2024 | 75,35 | 76,58 | 75,35 | 76,28 | 1,70% | 25.432,00 |
| 26.09.2024 | 73,90 | 75,60 | 73,65 | 75,00 | 4,02% | 30.959,00 |
| 25.09.2024 | 71,33 | 72,55 | 71,08 | 72,10 | 0,42% | 23.795,00 |
| 24.09.2024 | 73,20 | 73,40 | 71,25 | 71,80 | 0,35% | 18.468,00 |
| 23.09.2024 | 71,50 | 72,05 | 71,20 | 71,55 | -0,42% | 12.036,00 |
| 20.09.2024 | 74,75 | 74,75 | 71,60 | 71,85 | -4,07% | 24.848,00 |
| 19.09.2024 | 72,65 | 75,45 | 72,65 | 74,90 | 3,31% | 64.154,00 |
| 18.09.2024 | 73,80 | 73,85 | 71,85 | 72,50 | -1,93% | 28.347,00 |
| 17.09.2024 | 74,18 | 74,58 | 73,55 | 73,93 | 0,37% | 21.548,00 |
| 16.09.2024 | 74,78 | 74,78 | 73,65 | 73,65 | -2,00% | 16.562,00 |
| 13.09.2024 | 74,90 | 75,40 | 74,88 | 75,15 | 0,60% | 32.946,00 |
| 12.09.2024 | 75,30 | 75,95 | 74,70 | 74,70 | 0,34% | 38.330,00 |
| 11.09.2024 | 74,70 | 75,30 | 74,10 | 74,45 | 0,20% | 63.079,00 |
| 10.09.2024 | 74,70 | 75,10 | 73,75 | 74,30 | -0,40% | 17.995,00 |
| 09.09.2024 | 73,95 | 75,25 | 73,50 | 74,60 | 2,26% | 40.872,00 |
| 06.09.2024 | 73,05 | 74,15 | 72,60 | 72,95 | -0,24% | 15.663,00 |
| 05.09.2024 | 74,45 | 75,30 | 73,00 | 73,13 | -2,76% | 31.695,00 |
| 04.09.2024 | 74,85 | 75,73 | 74,58 | 75,20 | -0,53% | 29.601,00 |
| 03.09.2024 | 76,45 | 76,90 | 75,35 | 75,60 | -0,85% | 23.326,00 |
| 02.09.2024 | 76,80 | 76,80 | 75,50 | 76,25 | -0,78% | 18.777,00 |
| 30.08.2024 | 76,75 | 77,23 | 76,20 | 76,85 | 0,59% | 37.775,00 |
| 29.08.2024 | 74,25 | 76,40 | 74,25 | 76,40 | 3,10% | 23.597,00 |
| 28.08.2024 | 73,65 | 74,18 | 73,40 | 74,10 | 0,88% | 19.258,00 |
| 27.08.2024 | 73,10 | 73,58 | 72,55 | 73,45 | -0,45% | 28.155,00 |
| 26.08.2024 | 73,74 | 73,92 | 73,70 | 73,78 | 0,76% | - |
| 23.08.2024 | 73,20 | 73,55 | 72,65 | 73,23 | 0,45% | 26.441,00 |
| 22.08.2024 | 73,40 | 73,90 | 72,80 | 72,90 | -0,61% | 25.363,00 |
| 21.08.2024 | 73,35 | 73,90 | 73,00 | 73,35 | -0,27% | 22.573,00 |
| 20.08.2024 | 74,40 | 75,00 | 73,10 | 73,55 | -1,77% | 21.430,00 |
| 19.08.2024 | 75,55 | 76,05 | 74,55 | 74,88 | -0,83% | 21.354,00 |
| 16.08.2024 | 75,88 | 76,45 | 74,90 | 75,50 | -0,59% | 17.187,00 |
| 15.08.2024 | 75,90 | 76,60 | 74,35 | 75,95 | 1,13% | 44.939,00 |
| 14.08.2024 | 77,00 | 77,00 | 74,93 | 75,10 | -2,40% | 30.015,00 |
| 13.08.2024 | 76,80 | 77,18 | 75,55 | 76,95 | -0,03% | 36.401,00 |
| 12.08.2024 | 76,70 | 77,95 | 76,40 | 76,98 | 0,06% | 29.413,00 |
| 09.08.2024 | 78,80 | 79,30 | 76,50 | 76,93 | -3,24% | 32.733,00 |
| 08.08.2024 | 81,60 | 81,60 | 77,10 | 79,50 | -6,85% | 90.740,00 |
| 07.08.2024 | 85,15 | 86,10 | 84,65 | 85,35 | 1,55% | 14.627,00 |
| 06.08.2024 | 84,60 | 85,18 | 83,93 | 84,05 | -0,83% | 15.629,00 |
| 05.08.2024 | 84,00 | 85,00 | 82,75 | 84,75 | -0,44% | 14.818,00 |
| 02.08.2024 | 86,95 | 87,48 | 84,68 | 85,13 | -4,08% | 20.625,00 |
| 01.08.2024 | 90,55 | 90,73 | 88,20 | 88,75 | -1,61% | 13.411,00 |
| 31.07.2024 | 89,40 | 90,60 | 89,10 | 90,20 | 2,85% | 19.231,00 |
| 30.07.2024 | 86,45 | 88,15 | 86,23 | 87,70 | 0,98% | 14.619,00 |
| 29.07.2024 | 87,95 | 88,35 | 86,80 | 86,85 | -1,19% | 7.531,00 |
| 26.07.2024 | 86,45 | 87,90 | 86,35 | 87,90 | 1,91% | 23.203,00 |
| 25.07.2024 | 84,90 | 86,50 | 84,45 | 86,25 | -0,06% | 81.560,00 |
| 24.07.2024 | 84,95 | 86,30 | 84,95 | 86,30 | 0,23% | 14.914,00 |
| 23.07.2024 | 86,20 | 87,20 | 84,95 | 86,10 | -0,26% | 58.583,00 |
| 22.07.2024 | 84,85 | 86,90 | 84,85 | 86,33 | 1,92% | 25.947,00 |
| 19.07.2024 | 89,05 | 89,10 | 82,55 | 84,70 | -5,63% | 49.751,00 |
| 18.07.2024 | 89,75 | 90,18 | 89,00 | 89,75 | 0,56% | 12.140,00 |
| 17.07.2024 | 88,50 | 89,25 | 87,85 | 89,25 | 1,25% | 23.548,00 |
| 16.07.2024 | 88,35 | 88,70 | 88,05 | 88,15 | -0,17% | 15.383,00 |
| 15.07.2024 | 88,75 | 89,85 | 88,25 | 88,30 | -0,73% | 32.707,00 |
| 12.07.2024 | 87,30 | 89,50 | 86,85 | 88,95 | 2,18% | 6.447,00 |
| 11.07.2024 | 85,25 | 87,25 | 85,00 | 87,05 | 1,93% | 22.983,00 |
| 10.07.2024 | 84,85 | 85,78 | 84,75 | 85,40 | 1,61% | 10.885,00 |
| 09.07.2024 | 85,55 | 85,95 | 83,95 | 84,05 | -1,70% | 15.116,00 |
| 08.07.2024 | 85,35 | 86,15 | 84,90 | 85,50 | -0,15% | 24.033,00 |