£70,067
2,81%
Echtzeit-Aktienkurs SPIR.-SARC.E.LS-,26923076
Bid:
Ask:
Aktienkurse zur SPIR.-SARC.E.LS-,26923076 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,25 | 69,85 | 67,95 | 69,60 | 2,13% | 37.562,00 |
| 30.09.2025 | 67,28 | 68,25 | 66,70 | 68,15 | 0,52% | 36.120,00 |
| 29.09.2025 | 68,65 | 68,83 | 67,60 | 67,80 | 0,00% | 30.085,00 |
| 26.09.2025 | 68,65 | 69,00 | 67,30 | 67,80 | -1,38% | 30.233,00 |
| 25.09.2025 | 69,45 | 70,20 | 68,75 | 68,75 | -1,86% | 31.265,00 |
| 24.09.2025 | 70,23 | 70,43 | 69,80 | 70,05 | -1,06% | 22.189,00 |
| 23.09.2025 | 70,40 | 71,10 | 70,10 | 70,80 | 1,07% | 38.347,00 |
| 22.09.2025 | 70,40 | 70,70 | 69,95 | 70,05 | -0,39% | 11.585,00 |
| 19.09.2025 | 70,95 | 70,95 | 69,85 | 70,33 | -0,60% | 42.829,00 |
| 18.09.2025 | 69,90 | 71,10 | 69,65 | 70,75 | 1,73% | 31.850,00 |
| 17.09.2025 | 69,10 | 70,30 | 69,10 | 69,55 | 1,31% | 24.119,00 |
| 16.09.2025 | 69,55 | 70,25 | 68,15 | 68,65 | -1,65% | 40.945,00 |
| 15.09.2025 | 69,80 | 70,80 | 69,60 | 69,80 | 0,50% | 33.833,00 |
| 12.09.2025 | 70,50 | 70,55 | 69,45 | 69,45 | -2,40% | 27.109,00 |
| 11.09.2025 | 71,95 | 71,95 | 71,14 | 71,16 | -0,76% | - |
| 10.09.2025 | 71,89 | 72,40 | 71,65 | 71,71 | 0,39% | - |
| 09.09.2025 | 73,07 | 73,07 | 71,15 | 71,43 | -2,06% | - |
| 08.09.2025 | 72,65 | 72,93 | 72,22 | 72,93 | 1,71% | - |
| 05.09.2025 | 71,15 | 72,35 | 71,15 | 71,70 | 1,20% | 27.482,00 |
| 04.09.2025 | 71,18 | 71,65 | 70,55 | 70,85 | -0,63% | 24.220,00 |
| 03.09.2025 | 70,05 | 71,95 | 70,05 | 71,30 | 1,78% | 59.402,00 |
| 02.09.2025 | 72,40 | 72,63 | 70,05 | 70,05 | -2,64% | 26.063,00 |
| 01.09.2025 | 72,48 | 73,10 | 71,95 | 71,95 | -1,37% | 44.604,00 |
| 29.08.2025 | 72,60 | 73,10 | 72,40 | 72,95 | 0,41% | 35.094,00 |
| 28.08.2025 | 72,45 | 73,05 | 72,45 | 72,65 | 0,76% | 10.447,00 |
| 27.08.2025 | 72,60 | 73,05 | 71,38 | 72,10 | -0,41% | 46.529,00 |
| 26.08.2025 | 72,60 | 73,40 | 72,30 | 72,40 | -1,48% | 41.262,00 |
| 25.08.2025 | 73,88 | 73,91 | 73,49 | 73,49 | -0,08% | - |
| 22.08.2025 | 72,18 | 73,63 | 72,08 | 73,55 | 1,45% | 27.064,00 |
| 21.08.2025 | 72,00 | 72,75 | 72,00 | 72,50 | 0,42% | 22.211,00 |
| 20.08.2025 | 72,08 | 72,55 | 71,55 | 72,20 | 0,00% | 22.837,00 |
| 19.08.2025 | 71,30 | 72,28 | 70,95 | 72,20 | 1,48% | 16.825,00 |
| 18.08.2025 | 70,75 | 71,15 | 70,05 | 71,15 | 0,64% | 10.604,00 |
| 15.08.2025 | 71,05 | 71,45 | 70,55 | 70,70 | 0,07% | 23.442,00 |
| 14.08.2025 | 70,55 | 70,85 | 70,00 | 70,65 | 0,21% | 20.302,00 |
| 13.08.2025 | 68,88 | 71,15 | 68,63 | 70,50 | 2,99% | 65.667,00 |
| 12.08.2025 | 66,75 | 71,95 | 66,75 | 68,45 | 12,49% | 124.306,00 |
| 11.08.2025 | 61,60 | 61,90 | 60,75 | 60,85 | -0,94% | 10.724,00 |
| 08.08.2025 | 61,75 | 61,75 | 60,73 | 61,43 | 0,04% | 53.526,00 |
| 07.08.2025 | 60,60 | 61,83 | 60,60 | 61,40 | 1,24% | 27.372,00 |
| 06.08.2025 | 61,90 | 62,20 | 60,43 | 60,65 | -1,70% | 38.025,00 |
| 05.08.2025 | 61,70 | 62,05 | 60,95 | 61,70 | 0,65% | 20.541,00 |
| 04.08.2025 | 62,00 | 62,45 | 61,30 | 61,30 | -1,45% | 38.289,00 |
| 01.08.2025 | 63,03 | 63,20 | 62,10 | 62,20 | -1,97% | 17.979,00 |
| 31.07.2025 | 63,28 | 65,50 | 63,28 | 63,45 | 0,48% | 43.206,00 |
| 30.07.2025 | 61,80 | 63,28 | 61,80 | 63,15 | 1,94% | 25.635,00 |
| 29.07.2025 | 61,70 | 62,50 | 61,40 | 61,95 | 0,57% | 18.865,00 |
| 28.07.2025 | 62,80 | 63,00 | 61,50 | 61,60 | -0,44% | 14.010,00 |
| 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 |