£66,417
-0,50%
Echtzeit-Aktienkurs Spirax-Sarco Engineering PLC
Bid:
Ask:
Aktienkurse zur Spirax-Sarco Engineering PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 67,23 | 67,23 | 66,03 | 66,19 | -0,83% | - |
| 01.12.2025 | 65,75 | 66,83 | 65,50 | 66,75 | -0,82% | 19.025,00 |
| 28.11.2025 | 67,35 | 67,58 | 66,65 | 67,30 | -0,15% | 25.198,00 |
| 27.11.2025 | 67,90 | 68,05 | 67,38 | 67,40 | -0,44% | 17.210,00 |
| 26.11.2025 | 68,20 | 68,20 | 67,25 | 67,70 | -0,15% | 16.790,00 |
| 25.11.2025 | 67,48 | 67,88 | 66,65 | 67,80 | 0,52% | 17.374,00 |
| 24.11.2025 | 67,50 | 68,65 | 67,45 | 67,45 | 0,11% | 44.661,00 |
| 21.11.2025 | 66,40 | 67,80 | 66,10 | 67,38 | -0,11% | 29.631,00 |
| 20.11.2025 | 69,25 | 69,65 | 67,45 | 67,45 | -1,75% | 29.975,00 |
| 19.11.2025 | 67,58 | 69,15 | 67,58 | 68,65 | 1,63% | 58.743,00 |
| 18.11.2025 | 66,75 | 67,85 | 66,58 | 67,55 | -0,73% | 35.542,00 |
| 17.11.2025 | 69,13 | 69,15 | 68,05 | 68,05 | -2,40% | 46.319,00 |
| 14.11.2025 | 70,85 | 71,00 | 69,30 | 69,73 | -2,62% | 42.560,00 |
| 13.11.2025 | 71,38 | 74,40 | 71,38 | 71,60 | 1,06% | 54.193,00 |
| 12.11.2025 | 70,38 | 70,85 | 70,18 | 70,85 | 0,21% | 43.303,00 |
| 11.11.2025 | 70,35 | 71,20 | 70,18 | 70,70 | 1,22% | 51.101,00 |
| 10.11.2025 | 69,95 | 70,30 | 69,33 | 69,85 | 1,45% | 21.047,00 |
| 07.11.2025 | 70,55 | 70,55 | 68,43 | 68,85 | -1,85% | 33.603,00 |
| 06.11.2025 | 71,30 | 72,65 | 70,15 | 70,15 | -1,89% | 49.423,00 |
| 05.11.2025 | 70,10 | 71,50 | 69,75 | 71,50 | 1,71% | 32.462,00 |
| 04.11.2025 | 70,63 | 71,20 | 70,15 | 70,30 | -1,40% | 46.451,00 |
| 03.11.2025 | 70,80 | 71,55 | 70,65 | 71,30 | 0,49% | 30.764,00 |
| 31.10.2025 | 71,63 | 71,75 | 70,80 | 70,95 | -1,32% | 34.213,00 |
| 30.10.2025 | 71,48 | 72,08 | 71,35 | 71,90 | -0,07% | 29.095,00 |
| 29.10.2025 | 70,40 | 72,03 | 70,33 | 71,95 | 1,27% | 27.167,00 |
| 28.10.2025 | 73,20 | 73,20 | 71,00 | 71,05 | 1,00% | 107.530,00 |
| 27.10.2025 | 70,05 | 70,80 | 69,85 | 70,35 | 0,57% | 17.139,00 |
| 24.10.2025 | 69,65 | 70,20 | 69,40 | 69,95 | 0,87% | 75.304,00 |
| 23.10.2025 | 69,50 | 69,65 | 69,03 | 69,35 | -0,50% | 29.109,00 |
| 22.10.2025 | 68,90 | 70,05 | 68,45 | 69,70 | 0,25% | 35.946,00 |
| 21.10.2025 | 68,55 | 69,60 | 68,05 | 69,53 | 1,72% | 41.085,00 |
| 20.10.2025 | 68,48 | 69,00 | 67,70 | 68,35 | -0,15% | 48.032,00 |
| 17.10.2025 | 67,80 | 69,05 | 66,83 | 68,45 | 0,44% | 40.119,00 |
| 16.10.2025 | 67,08 | 68,40 | 66,90 | 68,15 | 2,33% | 49.480,00 |
| 15.10.2025 | 66,75 | 67,30 | 65,73 | 66,60 | 0,23% | 85.860,00 |
| 14.10.2025 | 69,05 | 69,05 | 66,45 | 66,45 | -4,66% | 51.961,00 |
| 13.10.2025 | 69,10 | 69,75 | 68,75 | 69,70 | 0,87% | 18.826,00 |
| 10.10.2025 | 69,90 | 70,53 | 68,85 | 69,10 | -0,86% | 18.819,00 |
| 09.10.2025 | 70,10 | 70,10 | 69,00 | 69,70 | 0,07% | 19.820,00 |
| 08.10.2025 | 71,00 | 71,00 | 69,05 | 69,65 | -2,18% | 37.909,00 |
| 07.10.2025 | 72,58 | 72,68 | 71,20 | 71,20 | -2,00% | 22.509,00 |
| 06.10.2025 | 72,25 | 73,15 | 72,15 | 72,65 | 0,24% | 21.050,00 |
| 03.10.2025 | 71,45 | 72,50 | 71,15 | 72,48 | 1,61% | 20.959,00 |
| 02.10.2025 | 69,90 | 71,38 | 69,75 | 71,33 | 2,48% | 37.492,00 |
| 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 |