£58,102
1,22%
Echtzeit-Aktienkurs Spirax-Sarco Engineering PLC
Bid:
Ask:
Aktienkurse zur Spirax-Sarco Engineering PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,35 | 57,85 | 56,80 | 57,50 | 0,17% | 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 |
| 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 |