£73,204
4,28%
Echtzeit-Aktienkurs SPIR.-SARC.E.LS-,26923076
Bid:
Ask:
Aktienkurse zur SPIR.-SARC.E.LS-,26923076 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 71,48 | 72,70 | 71,10 | 72,50 | 3,28% | 28.562,00 |
| 08.10.2026 | 71,78 | 71,78 | 70,15 | 70,20 | -1,85% | 47.957,00 |
| 07.10.2026 | 73,40 | 73,40 | 71,25 | 71,53 | -3,05% | 32.890,00 |
| 06.10.2026 | 73,10 | 74,80 | 72,95 | 73,78 | 1,69% | 26.328,00 |
| 05.10.2026 | 72,30 | 72,90 | 71,95 | 72,55 | 0,07% | 18.071,00 |
| 02.10.2026 | 72,45 | 73,58 | 72,25 | 72,50 | 1,58% | 37.567,00 |
| 01.10.2026 | 71,98 | 72,75 | 71,05 | 71,38 | -1,65% | 51.338,00 |
| 30.09.2026 | 72,73 | 73,75 | 72,25 | 72,58 | 1,29% | 47.465,00 |
| 29.09.2026 | 71,65 | 73,35 | 71,65 | 71,65 | 0,63% | 28.527,00 |
| 28.09.2026 | 70,85 | 72,40 | 70,45 | 71,20 | 1,14% | 51.763,00 |
| 25.09.2026 | 70,18 | 70,73 | 69,85 | 70,40 | 0,57% | 27.314,00 |
| 24.09.2026 | 71,00 | 71,45 | 69,70 | 70,00 | -1,89% | 32.980,00 |
| 23.09.2026 | 71,60 | 72,30 | 70,75 | 71,35 | -2,33% | 50.663,00 |
| 22.09.2026 | 72,00 | 73,40 | 71,98 | 73,05 | 1,81% | 52.474,00 |
| 21.09.2026 | 69,45 | 71,85 | 69,45 | 71,75 | 3,91% | 22.181,00 |
| 18.09.2026 | 69,68 | 70,30 | 69,00 | 69,05 | -1,04% | 47.278,00 |
| 17.09.2026 | 68,63 | 70,00 | 68,60 | 69,78 | 1,49% | 29.669,00 |
| 16.09.2026 | 68,30 | 68,95 | 67,75 | 68,75 | 0,88% | 28.579,00 |
| 15.09.2026 | 67,30 | 68,55 | 67,20 | 68,15 | 1,41% | 27.925,00 |
| 14.09.2026 | 68,05 | 68,05 | 66,85 | 67,20 | -2,04% | 30.037,00 |
| 11.09.2026 | 68,80 | 69,25 | 68,45 | 68,60 | 0,00% | 17.271,00 |
| 10.09.2026 | 69,85 | 69,85 | 68,10 | 68,60 | -2,07% | 20.673,00 |
| 09.09.2026 | 70,98 | 71,33 | 69,80 | 70,05 | -1,41% | 32.042,00 |
| 08.09.2026 | 69,68 | 71,60 | 69,45 | 71,05 | 2,01% | 39.914,00 |
| 07.09.2026 | 69,95 | 70,05 | 69,20 | 69,65 | 0,22% | 13.264,00 |
| 04.09.2026 | 68,70 | 69,80 | 68,70 | 69,50 | 2,06% | 27.869,00 |
| 03.09.2026 | 68,73 | 69,40 | 67,75 | 68,10 | -0,98% | 41.939,00 |
| 02.09.2026 | 68,95 | 69,25 | 68,15 | 68,78 | -0,86% | 17.918,00 |
| 01.09.2026 | 70,65 | 70,95 | 69,10 | 69,38 | -2,45% | 35.099,00 |
| 31.08.2026 | 71,69 | 71,71 | 71,07 | 71,12 | 0,23% | - |
| 28.08.2026 | 71,70 | 72,45 | 70,95 | 70,95 | -0,70% | 61.419,00 |
| 27.08.2026 | 72,60 | 72,60 | 71,35 | 71,45 | -1,52% | 29.789,00 |
| 26.08.2026 | 71,60 | 73,05 | 71,60 | 72,55 | 1,29% | 22.507,00 |
| 25.08.2026 | 71,00 | 72,20 | 70,70 | 71,63 | 1,99% | 17.579,00 |
| 24.08.2026 | 70,38 | 71,00 | 70,10 | 70,23 | -0,71% | 20.367,00 |
| 21.08.2026 | 69,65 | 70,88 | 69,50 | 70,73 | 1,91% | 11.381,00 |
| 20.08.2026 | 69,75 | 69,95 | 68,33 | 69,40 | -0,93% | 33.095,00 |
| 19.08.2026 | 70,08 | 70,33 | 68,95 | 70,05 | -0,21% | 77.775,00 |
| 18.08.2026 | 69,85 | 70,50 | 69,65 | 70,20 | -0,14% | 45.345,00 |
| 17.08.2026 | 70,10 | 70,30 | 68,88 | 70,30 | -0,28% | 47.420,00 |
| 14.08.2026 | 71,65 | 71,65 | 70,20 | 70,50 | -1,23% | 40.426,00 |
| 13.08.2026 | 72,90 | 74,00 | 71,30 | 71,38 | -0,76% | 46.676,00 |
| 12.08.2026 | 73,15 | 73,90 | 71,35 | 71,93 | -0,72% | 99.589,00 |
| 11.08.2026 | 75,20 | 75,20 | 68,30 | 72,45 | -5,17% | 295.590,00 |
| 10.08.2026 | 74,83 | 76,50 | 74,45 | 76,40 | 2,10% | 58.462,00 |
| 07.08.2026 | 74,20 | 75,45 | 74,15 | 74,83 | 0,98% | 56.084,00 |
| 06.08.2026 | 73,75 | 74,60 | 73,50 | 74,10 | 0,68% | 42.354,00 |
| 05.08.2026 | 73,25 | 74,10 | 73,20 | 73,60 | 1,06% | 19.256,00 |
| 04.08.2026 | 71,75 | 73,03 | 71,35 | 72,83 | 2,07% | 30.755,00 |
| 03.08.2026 | 70,00 | 71,60 | 69,68 | 71,35 | 2,48% | 98.562,00 |
| 31.07.2026 | 69,18 | 71,05 | 69,18 | 69,63 | -0,14% | 39.198,00 |
| 30.07.2026 | 69,35 | 70,60 | 69,35 | 69,73 | 1,27% | 25.414,00 |
| 29.07.2026 | 70,00 | 70,38 | 68,73 | 68,85 | -1,57% | 24.666,00 |
| 28.07.2026 | 70,08 | 70,10 | 68,78 | 69,95 | -0,11% | 34.130,00 |
| 27.07.2026 | 72,05 | 72,10 | 70,00 | 70,03 | -0,99% | 29.096,00 |
| 24.07.2026 | 69,55 | 70,78 | 69,55 | 70,73 | 1,36% | 15.472,00 |
| 23.07.2026 | 70,10 | 70,30 | 69,35 | 69,78 | -1,59% | 40.439,00 |
| 22.07.2026 | 68,30 | 71,03 | 68,30 | 70,90 | 3,20% | 48.621,00 |
| 21.07.2026 | 68,80 | 69,00 | 67,75 | 68,70 | 0,22% | 58.983,00 |
| 20.07.2026 | 68,90 | 69,60 | 68,05 | 68,55 | -1,19% | 23.651,00 |
| 17.07.2026 | 68,55 | 69,60 | 68,23 | 69,38 | 0,14% | 33.862,00 |
| 16.07.2026 | 66,20 | 69,33 | 66,20 | 69,28 | 4,53% | 80.627,00 |
| 15.07.2026 | 66,50 | 66,50 | 65,05 | 66,28 | 0,88% | 29.452,00 |
| 14.07.2026 | 64,95 | 66,25 | 64,65 | 65,70 | 0,81% | 41.905,00 |
| 13.07.2026 | 64,80 | 65,35 | 64,15 | 65,18 | -0,46% | 53.248,00 |
| 10.07.2026 | 64,35 | 65,48 | 63,90 | 65,48 | 2,55% | 30.925,00 |
| 09.07.2026 | 63,65 | 64,05 | 62,40 | 63,85 | 1,11% | 48.249,00 |
| 08.07.2026 | 64,80 | 64,80 | 62,65 | 63,15 | -3,40% | 102.218,00 |
| 07.07.2026 | 67,60 | 67,60 | 64,98 | 65,38 | -2,02% | 43.054,00 |
| 06.07.2026 | 67,20 | 67,38 | 66,13 | 66,73 | -1,51% | 45.904,00 |
| 03.07.2026 | 68,10 | 68,75 | 67,65 | 67,75 | -0,15% | 18.345,00 |
| 02.07.2026 | 67,43 | 68,60 | 66,50 | 67,85 | 0,07% | 38.486,00 |
| 01.07.2026 | 68,05 | 68,50 | 67,10 | 67,80 | -1,31% | 44.793,00 |
| 30.06.2026 | 68,45 | 69,75 | 68,35 | 68,70 | 0,44% | 44.319,00 |
| 29.06.2026 | 68,90 | 69,05 | 67,85 | 68,40 | -0,26% | 32.857,00 |
| 26.06.2026 | 69,20 | 69,45 | 68,20 | 68,58 | -2,18% | 40.590,00 |
| 25.06.2026 | 68,80 | 70,50 | 68,73 | 70,10 | 1,78% | 39.931,00 |
| 24.06.2026 | 67,90 | 69,00 | 67,20 | 68,88 | 1,21% | 36.581,00 |
| 23.06.2026 | 68,50 | 68,80 | 67,90 | 68,05 | -2,58% | 44.052,00 |
| 22.06.2026 | 70,30 | 70,30 | 69,30 | 69,85 | -0,43% | 30.516,00 |
| 19.06.2026 | 71,05 | 71,05 | 70,10 | 70,15 | -1,44% | 24.799,00 |
| 18.06.2026 | 69,53 | 71,38 | 69,33 | 71,18 | 2,30% | 49.493,00 |
| 17.06.2026 | 70,33 | 70,80 | 69,35 | 69,58 | -0,14% | 36.741,00 |
| 16.06.2026 | 69,33 | 69,70 | 68,70 | 69,68 | 1,27% | 37.635,00 |
| 15.06.2026 | 70,05 | 70,25 | 68,65 | 68,80 | 1,47% | 32.164,00 |
| 12.06.2026 | 68,65 | 69,03 | 67,25 | 67,80 | 1,65% | 31.282,00 |
| 11.06.2026 | 67,60 | 67,60 | 66,40 | 66,70 | -1,69% | 22.489,00 |
| 10.06.2026 | 68,25 | 68,88 | 67,35 | 67,85 | 0,37% | 66.562,00 |
| 09.06.2026 | 67,90 | 68,95 | 67,60 | 67,60 | 0,00% | 51.352,00 |
| 08.06.2026 | 67,78 | 67,80 | 66,55 | 67,60 | -1,24% | 35.651,00 |
| 05.06.2026 | 70,00 | 70,00 | 68,20 | 68,45 | -1,01% | 28.012,00 |
| 04.06.2026 | 69,20 | 69,50 | 68,55 | 69,15 | 0,66% | 28.949,00 |
| 03.06.2026 | 68,35 | 69,00 | 68,20 | 68,70 | 0,18% | 22.114,00 |
| 02.06.2026 | 69,35 | 69,60 | 67,98 | 68,58 | 0,44% | 29.526,00 |
| 01.06.2026 | 69,55 | 69,75 | 67,73 | 68,28 | -2,60% | 32.493,00 |
| 29.05.2026 | 69,85 | 70,50 | 69,38 | 70,10 | 0,54% | 35.195,00 |
| 28.05.2026 | 70,00 | 70,15 | 69,20 | 69,73 | -1,10% | 30.574,00 |
| 27.05.2026 | 70,48 | 71,90 | 70,20 | 70,50 | 1,29% | 40.495,00 |
| 26.05.2026 | 70,80 | 70,80 | 69,50 | 69,60 | -2,20% | 41.794,00 |
| 25.05.2026 | 70,52 | 71,19 | 70,52 | 71,16 | 1,66% | - |