£62,485
0,30%
Echtzeit-Aktienkurs Spirax-Sarco Engineering PLC
Bid:
Ask:
Aktienkurse zur Spirax-Sarco Engineering PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 62,05 | 62,40 | 61,55 | 61,88 | -0,68% | 18.665,00 |
| 24.07.2025 | 61,78 | 62,55 | 61,73 | 62,30 | 0,73% | 14.357,00 |
| 23.07.2025 | 61,85 | 62,50 | 61,70 | 61,85 | 1,39% | 37.190,00 |
| 22.07.2025 | 61,80 | 61,80 | 60,00 | 61,00 | -1,49% | 26.967,00 |
| 21.07.2025 | 61,80 | 62,85 | 61,78 | 61,93 | 0,20% | 23.722,00 |
| 18.07.2025 | 61,70 | 62,35 | 61,55 | 61,80 | -0,13% | 22.843,00 |
| 17.07.2025 | 61,07 | 62,02 | 61,01 | 61,88 | 2,80% | 19.935,00 |
| 16.07.2025 | 59,85 | 61,00 | 59,60 | 60,20 | -0,08% | 24.226,00 |
| 15.07.2025 | 60,15 | 61,30 | 60,15 | 60,25 | 0,08% | 37.746,00 |
| 14.07.2025 | 61,30 | 61,38 | 60,08 | 60,20 | -2,27% | 31.611,00 |
| 11.07.2025 | 62,88 | 62,88 | 61,50 | 61,60 | -2,76% | 24.424,00 |
| 10.07.2025 | 62,20 | 64,00 | 62,20 | 63,35 | 2,34% | 33.733,00 |
| 09.07.2025 | 62,00 | 62,40 | 61,00 | 61,90 | 0,73% | 44.091,00 |
| 08.07.2025 | 61,25 | 61,55 | 60,50 | 61,45 | 0,37% | 41.848,00 |
| 07.07.2025 | 61,43 | 61,95 | 61,05 | 61,23 | -0,85% | 48.872,00 |
| 04.07.2025 | 61,40 | 61,90 | 60,60 | 61,75 | 0,04% | 28.034,00 |
| 03.07.2025 | 61,70 | 62,20 | 61,55 | 61,73 | 0,37% | 44.418,00 |
| 02.07.2025 | 59,15 | 61,90 | 59,15 | 61,50 | 3,97% | 89.205,00 |
| 01.07.2025 | 59,40 | 59,80 | 58,50 | 59,15 | -0,67% | 29.557,00 |
| 30.06.2025 | 61,08 | 61,08 | 59,55 | 59,55 | -2,46% | 36.018,00 |
| 27.06.2025 | 60,10 | 61,10 | 60,10 | 61,05 | 1,75% | 40.409,00 |
| 26.06.2025 | 58,60 | 60,08 | 58,60 | 60,00 | 2,74% | 58.562,00 |
| 25.06.2025 | 59,10 | 59,40 | 58,35 | 58,40 | -1,10% | 22.844,00 |
| 24.06.2025 | 59,38 | 60,03 | 58,90 | 59,05 | 1,46% | 21.312,00 |
| 23.06.2025 | 57,70 | 58,20 | 57,35 | 58,20 | 1,17% | 14.358,00 |
| 20.06.2025 | 59,05 | 59,40 | 57,53 | 57,53 | -1,58% | 31.505,00 |
| 19.06.2025 | 58,08 | 58,90 | 57,80 | 58,45 | 0,17% | 14.044,00 |
| 18.06.2025 | 59,20 | 59,20 | 57,95 | 58,35 | -0,85% | 18.410,00 |
| 17.06.2025 | 59,20 | 60,05 | 58,75 | 58,85 | -0,93% | 11.708,00 |
| 16.06.2025 | 59,78 | 60,10 | 59,05 | 59,40 | -0,04% | 17.306,00 |
| 13.06.2025 | 59,23 | 59,95 | 59,00 | 59,43 | -0,54% | 78.276,00 |
| 12.06.2025 | 59,65 | 60,05 | 59,30 | 59,75 | -0,50% | 43.894,00 |
| 11.06.2025 | 59,78 | 60,50 | 59,78 | 60,05 | 0,17% | 48.182,00 |
| 10.06.2025 | 59,30 | 60,15 | 58,93 | 59,95 | 1,27% | 36.143,00 |
| 09.06.2025 | 57,50 | 59,25 | 57,50 | 59,20 | 2,51% | 40.630,00 |
| 06.06.2025 | 57,35 | 57,85 | 56,80 | 57,75 | 0,61% | 66.245,00 |
| 05.06.2025 | 57,60 | 58,13 | 57,08 | 57,40 | -0,61% | 26.122,00 |
| 04.06.2025 | 57,05 | 58,25 | 56,65 | 57,75 | 2,03% | 26.335,00 |
| 03.06.2025 | 56,40 | 56,75 | 55,35 | 56,60 | 0,89% | 27.101,00 |
| 02.06.2025 | 56,95 | 57,00 | 55,80 | 56,10 | -2,69% | 32.266,00 |
| 30.05.2025 | 58,10 | 58,40 | 57,15 | 57,65 | -0,95% | 49.333,00 |
| 29.05.2025 | 59,05 | 59,35 | 57,90 | 58,20 | 0,17% | 14.972,00 |
| 28.05.2025 | 58,25 | 58,83 | 58,05 | 58,10 | -0,34% | 28.334,00 |
| 27.05.2025 | 57,90 | 59,05 | 57,90 | 58,30 | 0,34% | 24.977,00 |
| 26.05.2025 | 58,02 | 58,22 | 58,02 | 58,10 | 1,67% | - |
| 23.05.2025 | 57,90 | 58,35 | 56,85 | 57,15 | -1,38% | 64.810,00 |
| 22.05.2025 | 58,23 | 59,00 | 57,48 | 57,95 | -1,11% | 54.796,00 |
| 21.05.2025 | 59,00 | 59,03 | 57,80 | 58,60 | -2,86% | 67.512,00 |
| 20.05.2025 | 60,35 | 61,30 | 60,10 | 60,33 | 0,88% | 64.471,00 |
| 19.05.2025 | 60,68 | 61,25 | 59,05 | 59,80 | -1,89% | 19.077,00 |
| 16.05.2025 | 61,30 | 61,40 | 59,65 | 60,95 | -0,08% | 29.516,00 |
| 15.05.2025 | 61,90 | 62,00 | 61,00 | 61,00 | -1,45% | 56.259,00 |
| 14.05.2025 | 63,55 | 64,25 | 60,35 | 61,90 | -5,50% | 72.181,00 |
| 13.05.2025 | 64,30 | 65,75 | 64,25 | 65,50 | 1,79% | 27.157,00 |
| 12.05.2025 | 62,40 | 65,28 | 62,40 | 64,35 | 4,59% | 43.530,00 |
| 09.05.2025 | 61,88 | 62,15 | 61,45 | 61,53 | 0,04% | 18.468,00 |
| 08.05.2025 | 60,30 | 62,10 | 60,20 | 61,50 | 2,76% | 51.406,00 |
| 07.05.2025 | 60,20 | 60,50 | 59,60 | 59,85 | -0,66% | 23.417,00 |
| 06.05.2025 | 61,45 | 61,60 | 60,20 | 60,25 | -2,37% | 31.860,00 |
| 05.05.2025 | 61,81 | 61,81 | 61,53 | 61,72 | 0,80% | - |
| 02.05.2025 | 60,15 | 61,55 | 59,10 | 61,23 | 3,33% | 25.235,00 |
| 01.05.2025 | 58,60 | 59,25 | 58,40 | 59,25 | 1,28% | 12.835,00 |
| 30.04.2025 | 57,90 | 59,05 | 57,70 | 58,50 | 1,08% | 34.688,00 |
| 29.04.2025 | 58,70 | 59,10 | 57,65 | 57,88 | -1,24% | 28.665,00 |
| 28.04.2025 | 59,55 | 59,80 | 58,60 | 58,60 | -1,18% | 13.581,00 |
| 25.04.2025 | 59,45 | 60,15 | 59,15 | 59,30 | 0,17% | 19.813,00 |
| 24.04.2025 | 58,65 | 59,40 | 57,18 | 59,20 | -1,33% | 30.764,00 |
| 23.04.2025 | 58,40 | 61,40 | 58,20 | 60,00 | 3,63% | 36.679,00 |
| 22.04.2025 | 58,45 | 58,45 | 57,15 | 57,90 | -0,77% | 43.514,00 |
| 17.04.2025 | 58,75 | 59,00 | 57,95 | 58,35 | -2,02% | 32.075,00 |
| 16.04.2025 | 59,80 | 59,80 | 58,45 | 59,55 | -0,83% | 22.862,00 |
| 15.04.2025 | 59,45 | 60,15 | 59,25 | 60,05 | 1,18% | 28.703,00 |
| 14.04.2025 | 58,55 | 59,45 | 58,45 | 59,35 | 2,24% | 35.201,00 |
| 11.04.2025 | 58,25 | 58,65 | 56,95 | 58,05 | 0,26% | 45.252,00 |
| 10.04.2025 | 59,88 | 60,60 | 57,85 | 57,90 | 3,86% | 37.261,00 |
| 09.04.2025 | 56,13 | 56,95 | 55,28 | 55,75 | -2,19% | 67.872,00 |
| 08.04.2025 | 54,88 | 57,60 | 54,88 | 57,00 | 4,68% | 49.787,00 |
| 07.04.2025 | 55,55 | 58,63 | 53,80 | 54,45 | -6,16% | 65.632,00 |
| 04.04.2025 | 58,88 | 59,20 | 56,40 | 58,03 | -2,72% | 59.248,00 |
| 03.04.2025 | 60,60 | 61,00 | 59,20 | 59,65 | -2,93% | 36.418,00 |
| 02.04.2025 | 61,95 | 62,23 | 60,55 | 61,45 | -1,52% | 34.819,00 |
| 01.04.2025 | 62,35 | 63,28 | 61,95 | 62,40 | 0,97% | 47.462,00 |
| 31.03.2025 | 63,30 | 63,30 | 61,60 | 61,80 | -3,44% | 61.027,00 |
| 28.03.2025 | 64,90 | 65,15 | 63,75 | 64,00 | -2,59% | 55.904,00 |
| 27.03.2025 | 66,20 | 66,28 | 65,60 | 65,70 | -1,35% | 29.710,00 |
| 26.03.2025 | 67,70 | 67,70 | 66,43 | 66,60 | -0,89% | 39.678,00 |
| 25.03.2025 | 67,30 | 67,75 | 66,45 | 67,20 | 0,07% | 22.907,00 |
| 24.03.2025 | 67,40 | 67,80 | 66,85 | 67,15 | 0,37% | 24.485,00 |
| 21.03.2025 | 67,45 | 67,45 | 66,08 | 66,90 | -1,55% | 24.299,00 |
| 20.03.2025 | 69,10 | 69,35 | 67,90 | 67,95 | -0,80% | 13.568,00 |
| 19.03.2025 | 69,45 | 69,50 | 68,25 | 68,50 | -0,87% | 18.791,00 |
| 18.03.2025 | 69,30 | 69,53 | 68,53 | 69,10 | -0,43% | 34.929,00 |
| 17.03.2025 | 69,73 | 70,05 | 69,00 | 69,40 | 0,07% | 16.365,00 |
| 14.03.2025 | 70,80 | 70,95 | 69,13 | 69,35 | -2,46% | 35.964,00 |
| 13.03.2025 | 71,15 | 71,78 | 70,15 | 71,10 | -0,42% | 54.892,00 |
| 12.03.2025 | 67,98 | 71,70 | 67,35 | 71,40 | 5,78% | 89.173,00 |
| 11.03.2025 | 70,35 | 70,35 | 66,43 | 67,50 | -4,02% | 88.693,00 |
| 10.03.2025 | 73,30 | 73,30 | 70,25 | 70,33 | -2,93% | 80.494,00 |
| 07.03.2025 | 73,25 | 73,25 | 72,15 | 72,45 | -2,29% | 27.883,00 |
| 06.03.2025 | 73,40 | 74,70 | 72,30 | 74,15 | 2,28% | 20.939,00 |