£58,633
-1,70%
Echtzeit-Aktienkurs Spirax-Sarco Engineering PLC
Bid:
Ask:
Aktienkurse zur Spirax-Sarco Engineering PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 59,88 | 59,98 | 56,95 | 58,05 | -2,68% | - |
| 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 |
| 05.03.2025 | 72,45 | 72,90 | 71,75 | 72,50 | 1,97% | 27.413,00 |
| 04.03.2025 | 70,83 | 72,45 | 70,83 | 71,10 | -0,42% | 131.081,00 |
| 03.03.2025 | 72,83 | 72,95 | 71,35 | 71,40 | -2,09% | 29.100,00 |
| 28.02.2025 | 72,10 | 73,13 | 71,75 | 72,93 | -0,31% | 18.417,00 |
| 27.02.2025 | 74,40 | 74,43 | 72,43 | 73,15 | -2,21% | 19.854,00 |
| 26.02.2025 | 74,63 | 75,45 | 74,45 | 74,80 | 0,94% | 14.834,00 |
| 25.02.2025 | 75,50 | 76,25 | 74,05 | 74,10 | -2,76% | 24.769,00 |
| 24.02.2025 | 76,65 | 76,80 | 75,43 | 76,20 | -0,36% | 36.253,00 |
| 21.02.2025 | 76,50 | 76,95 | 76,05 | 76,48 | 0,49% | 28.436,00 |
| 20.02.2025 | 76,30 | 76,55 | 75,65 | 76,10 | 0,13% | 18.486,00 |
| 19.02.2025 | 78,20 | 78,20 | 75,65 | 76,00 | -3,06% | 23.947,00 |
| 18.02.2025 | 78,53 | 79,05 | 77,45 | 78,40 | 0,51% | 36.257,00 |
| 17.02.2025 | 78,65 | 79,13 | 76,95 | 78,00 | -1,58% | 21.640,00 |
| 14.02.2025 | 78,43 | 79,35 | 78,00 | 79,25 | 0,51% | 32.442,00 |
| 13.02.2025 | 79,10 | 79,30 | 77,85 | 78,85 | 1,81% | 12.991,00 |
| 12.02.2025 | 77,95 | 78,55 | 77,25 | 77,45 | -0,06% | 22.088,00 |
| 11.02.2025 | 78,15 | 78,15 | 77,15 | 77,50 | -0,99% | 10.516,00 |
| 10.02.2025 | 77,45 | 78,35 | 77,43 | 78,28 | 1,00% | 25.869,00 |
| 07.02.2025 | 78,53 | 78,53 | 77,43 | 77,50 | -1,27% | 23.072,00 |
| 06.02.2025 | 78,18 | 79,03 | 77,65 | 78,50 | 0,90% | 36.493,00 |
| 05.02.2025 | 78,83 | 79,05 | 75,80 | 77,80 | -2,23% | 62.142,00 |
| 04.02.2025 | 79,25 | 80,10 | 79,05 | 79,58 | -0,28% | 36.876,00 |
| 03.02.2025 | 78,95 | 80,45 | 78,60 | 79,80 | -1,42% | 33.124,00 |
| 31.01.2025 | 81,58 | 82,05 | 80,60 | 80,95 | -1,16% | 44.725,00 |
| 30.01.2025 | 80,55 | 82,45 | 79,95 | 81,90 | 2,06% | 57.744,00 |
| 29.01.2025 | 79,85 | 81,05 | 79,40 | 80,25 | 0,82% | 76.933,00 |
| 28.01.2025 | 77,68 | 80,25 | 77,68 | 79,60 | 3,41% | 110.084,00 |
| 27.01.2025 | 76,23 | 77,20 | 75,70 | 76,98 | -0,10% | 36.342,00 |
| 24.01.2025 | 76,60 | 77,45 | 76,60 | 77,05 | 0,72% | 74.648,00 |
| 23.01.2025 | 76,10 | 77,13 | 75,98 | 76,50 | 0,46% | 76.573,00 |
| 22.01.2025 | 74,80 | 76,15 | 74,80 | 76,15 | 2,01% | 56.838,00 |
| 21.01.2025 | 74,43 | 75,05 | 73,90 | 74,65 | 0,37% | 42.631,00 |
| 20.01.2025 | 73,65 | 74,50 | 72,95 | 74,38 | 2,27% | 32.655,00 |
| 17.01.2025 | 69,85 | 72,90 | 69,85 | 72,73 | 5,02% | 83.471,00 |
| 16.01.2025 | 67,15 | 69,30 | 66,80 | 69,25 | 4,21% | 61.736,00 |
| 15.01.2025 | 64,90 | 66,88 | 64,70 | 66,45 | 3,26% | 43.189,00 |
| 14.01.2025 | 65,30 | 65,55 | 64,05 | 64,35 | -0,66% | 58.379,00 |
| 13.01.2025 | 64,50 | 65,00 | 63,75 | 64,78 | -0,61% | 26.925,00 |
| 10.01.2025 | 66,90 | 67,00 | 65,05 | 65,18 | -2,80% | 23.475,00 |
| 09.01.2025 | 66,10 | 67,20 | 65,80 | 67,05 | 1,36% | 61.612,00 |
| 08.01.2025 | 68,05 | 68,05 | 65,80 | 66,15 | -2,79% | 31.924,00 |
| 07.01.2025 | 67,75 | 68,30 | 67,45 | 68,05 | 0,59% | 40.911,00 |
| 06.01.2025 | 67,33 | 68,90 | 67,30 | 67,65 | 1,46% | 29.240,00 |
| 03.01.2025 | 68,08 | 68,30 | 66,63 | 66,68 | -2,74% | 36.538,00 |
| 02.01.2025 | 68,70 | 69,25 | 68,45 | 68,55 | 0,04% | 21.009,00 |
| 31.12.2024 | 67,98 | 68,60 | 67,75 | 68,53 | 1,03% | 3.315,00 |
| 30.12.2024 | 68,00 | 68,00 | 67,25 | 67,83 | -0,04% | 12.867,00 |
| 27.12.2024 | 68,10 | 68,65 | 67,85 | 67,85 | -0,51% | 17.528,00 |
| 24.12.2024 | 67,85 | 68,40 | 67,65 | 68,20 | 0,96% | 6.215,00 |
| 23.12.2024 | 68,70 | 68,80 | 67,53 | 67,55 | -3,19% | 24.723,00 |
| 20.12.2024 | 69,28 | 70,03 | 68,40 | 69,78 | 0,32% | 35.765,00 |
| 19.12.2024 | 69,40 | 69,93 | 69,05 | 69,55 | -1,56% | 22.344,00 |
| 18.12.2024 | 70,65 | 70,93 | 69,75 | 70,65 | 0,36% | 35.335,00 |
| 17.12.2024 | 70,90 | 71,18 | 70,38 | 70,40 | -1,16% | 40.793,00 |
| 16.12.2024 | 71,35 | 71,80 | 70,73 | 71,23 | -1,01% | 34.584,00 |
| 13.12.2024 | 73,63 | 73,90 | 71,80 | 71,95 | -2,51% | 29.217,00 |
| 12.12.2024 | 74,63 | 74,63 | 73,60 | 73,80 | -0,94% | 33.757,00 |
| 11.12.2024 | 74,85 | 75,18 | 74,40 | 74,50 | -0,67% | 26.638,00 |
| 10.12.2024 | 73,80 | 75,50 | 73,75 | 75,00 | 0,91% | 67.578,00 |
| 09.12.2024 | 74,18 | 74,40 | 73,45 | 74,33 | 2,24% | 39.412,00 |
| 06.12.2024 | 73,80 | 74,20 | 72,60 | 72,70 | -3,00% | 61.100,00 |
| 05.12.2024 | 74,70 | 75,05 | 74,20 | 74,95 | -0,66% | 62.313,00 |
| 04.12.2024 | 75,73 | 75,85 | 74,45 | 75,45 | 2,06% | 78.561,00 |
| 03.12.2024 | 73,20 | 73,95 | 73,05 | 73,93 | 0,72% | 79.908,00 |
| 02.12.2024 | 71,65 | 73,75 | 71,65 | 73,40 | 2,91% | 55.805,00 |
| 29.11.2024 | 71,45 | 71,70 | 70,45 | 71,33 | -0,38% | 34.363,00 |
| 28.11.2024 | 70,90 | 71,98 | 70,80 | 71,60 | 3,77% | 55.266,00 |
| 27.11.2024 | 68,35 | 69,30 | 68,30 | 69,00 | 0,88% | 46.076,00 |
| 26.11.2024 | 68,70 | 68,80 | 67,95 | 68,40 | -1,16% | 25.235,00 |
| 25.11.2024 | 68,35 | 69,65 | 68,35 | 69,20 | 1,99% | 52.833,00 |
| 22.11.2024 | 65,75 | 67,90 | 65,75 | 67,85 | 3,39% | 53.328,00 |
| 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 |