£71,793
3,19%
Echtzeit-Aktienkurs Spirax-Sarco Engineering PLC
Bid:
Ask:
Aktienkurse zur Spirax-Sarco Engineering PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 70,03 | 70,54 | 69,94 | 70,54 | 1,39% | - |
| 17.06.2026 | 70,33 | 70,80 | 69,35 | 69,58 | -0,14% | 36.741,00 |
| 16.06.2026 | 69,33 | 69,70 | 68,70 | 69,68 | 1,27% | 37.635,00 |
| 15.06.2026 | 70,05 | 70,25 | 68,65 | 68,80 | 1,47% | 32.164,00 |
| 12.06.2026 | 68,65 | 69,03 | 67,25 | 67,80 | 1,65% | 31.282,00 |
| 11.06.2026 | 67,60 | 67,60 | 66,40 | 66,70 | -1,69% | 22.489,00 |
| 10.06.2026 | 68,25 | 68,88 | 67,35 | 67,85 | 0,37% | 66.562,00 |
| 09.06.2026 | 67,90 | 68,95 | 67,60 | 67,60 | 0,00% | 51.352,00 |
| 08.06.2026 | 67,78 | 67,80 | 66,55 | 67,60 | -1,24% | 35.651,00 |
| 05.06.2026 | 70,00 | 70,00 | 68,20 | 68,45 | -1,01% | 28.012,00 |
| 04.06.2026 | 69,20 | 69,50 | 68,55 | 69,15 | 0,66% | 28.949,00 |
| 03.06.2026 | 68,35 | 69,00 | 68,20 | 68,70 | 0,18% | 22.114,00 |
| 02.06.2026 | 69,35 | 69,60 | 67,98 | 68,58 | 0,44% | 29.526,00 |
| 01.06.2026 | 69,55 | 69,75 | 67,73 | 68,28 | -2,60% | 32.493,00 |
| 29.05.2026 | 69,85 | 70,50 | 69,38 | 70,10 | 0,54% | 35.195,00 |
| 28.05.2026 | 70,00 | 70,15 | 69,20 | 69,73 | -1,10% | 30.574,00 |
| 27.05.2026 | 70,48 | 71,90 | 70,20 | 70,50 | 1,29% | 40.495,00 |
| 26.05.2026 | 70,80 | 70,80 | 69,50 | 69,60 | -2,20% | 41.794,00 |
| 25.05.2026 | 70,52 | 71,19 | 70,52 | 71,16 | 1,66% | - |
| 22.05.2026 | 69,63 | 70,20 | 69,10 | 70,00 | 0,72% | 47.387,00 |
| 21.05.2026 | 69,15 | 69,80 | 68,85 | 69,50 | -0,14% | 26.721,00 |
| 20.05.2026 | 68,25 | 70,05 | 67,70 | 69,60 | 1,87% | 22.969,00 |
| 19.05.2026 | 69,13 | 70,25 | 68,13 | 68,33 | -1,12% | 39.153,00 |
| 18.05.2026 | 68,40 | 70,00 | 68,15 | 69,10 | -0,36% | 43.259,00 |
| 15.05.2026 | 70,53 | 70,53 | 68,45 | 69,35 | -2,73% | 83.914,00 |
| 14.05.2026 | 70,05 | 71,40 | 70,05 | 71,30 | 1,93% | 23.468,00 |
| 13.05.2026 | 72,10 | 72,60 | 69,28 | 69,95 | -2,44% | 57.488,00 |
| 12.05.2026 | 72,65 | 73,10 | 71,63 | 71,70 | -3,08% | 30.458,00 |
| 11.05.2026 | 75,00 | 75,00 | 73,43 | 73,98 | -0,41% | 20.217,00 |
| 08.05.2026 | 73,67 | 74,90 | 73,42 | 74,28 | -1,04% | 40.142,00 |
| 07.05.2026 | 76,08 | 77,15 | 74,56 | 75,06 | -2,09% | 46.229,00 |
| 06.05.2026 | 74,84 | 77,60 | 74,27 | 76,66 | 4,34% | 105.919,00 |
| 05.05.2026 | 72,00 | 73,72 | 71,44 | 73,47 | 3,48% | 72.167,00 |
| 04.05.2026 | 71,37 | 72,15 | 71,00 | 71,00 | 0,10% | - |
| 01.05.2026 | 70,83 | 71,34 | 69,94 | 70,93 | -0,77% | 34.504,00 |
| 30.04.2026 | 70,42 | 72,08 | 70,14 | 71,48 | 0,31% | 52.331,00 |
| 29.04.2026 | 71,64 | 72,32 | 70,98 | 71,26 | -1,06% | 53.319,00 |
| 28.04.2026 | 74,34 | 74,34 | 71,86 | 72,02 | -2,23% | 43.826,00 |
| 27.04.2026 | 73,40 | 73,94 | 73,18 | 73,66 | 0,08% | 36.083,00 |
| 24.04.2026 | 73,39 | 74,20 | 72,62 | 73,60 | -0,67% | 22.192,00 |
| 23.04.2026 | 73,20 | 74,10 | 72,50 | 74,10 | -0,83% | 50.005,00 |
| 22.04.2026 | 75,37 | 75,60 | 74,52 | 74,72 | 0,21% | 43.927,00 |
| 21.04.2026 | 74,54 | 75,03 | 74,10 | 74,56 | 0,17% | 43.011,00 |
| 20.04.2026 | 76,62 | 76,62 | 74,22 | 74,43 | -3,19% | 25.107,00 |
| 17.04.2026 | 75,06 | 77,12 | 74,76 | 76,88 | 2,81% | 23.199,00 |
| 16.04.2026 | 73,73 | 75,22 | 73,73 | 74,78 | 1,33% | 23.602,00 |
| 15.04.2026 | 74,65 | 74,65 | 73,23 | 73,80 | -1,18% | 39.150,00 |
| 14.04.2026 | 73,68 | 75,32 | 73,68 | 74,68 | 1,81% | 49.286,00 |
| 13.04.2026 | 73,32 | 73,87 | 73,00 | 73,35 | -1,49% | 42.266,00 |
| 10.04.2026 | 73,00 | 75,12 | 73,00 | 74,46 | 1,43% | 41.921,00 |
| 09.04.2026 | 72,36 | 73,46 | 72,05 | 73,41 | 0,67% | 40.871,00 |
| 08.04.2026 | 72,62 | 73,04 | 70,26 | 72,92 | 9,29% | 78.515,00 |
| 07.04.2026 | 69,20 | 69,39 | 66,37 | 66,72 | -3,30% | 59.375,00 |
| 02.04.2026 | 68,60 | 69,40 | 67,43 | 69,00 | -0,72% | 35.660,00 |
| 01.04.2026 | 68,18 | 69,70 | 67,90 | 69,50 | 4,35% | 55.221,00 |
| 31.03.2026 | 65,35 | 66,83 | 65,35 | 66,60 | 0,60% | 44.485,00 |
| 30.03.2026 | 65,95 | 66,70 | 65,65 | 66,20 | 0,00% | 21.474,00 |
| 27.03.2026 | 67,65 | 67,65 | 65,95 | 66,20 | -1,30% | 68.057,00 |
| 26.03.2026 | 67,10 | 67,53 | 66,60 | 67,08 | -0,11% | 31.845,00 |
| 25.03.2026 | 66,13 | 68,03 | 66,13 | 67,15 | 0,90% | 86.759,00 |
| 24.03.2026 | 66,48 | 66,70 | 65,60 | 66,55 | 0,45% | 58.330,00 |
| 23.03.2026 | 63,03 | 67,40 | 62,45 | 66,25 | 3,64% | 69.425,00 |
| 20.03.2026 | 66,13 | 66,13 | 63,93 | 63,93 | -1,88% | 62.370,00 |
| 19.03.2026 | 66,78 | 66,80 | 65,08 | 65,15 | -3,87% | 82.003,00 |
| 18.03.2026 | 67,30 | 68,60 | 67,15 | 67,78 | 1,23% | 82.865,00 |
| 17.03.2026 | 65,95 | 67,18 | 64,85 | 66,95 | 0,83% | 82.253,00 |
| 16.03.2026 | 68,25 | 68,30 | 65,98 | 66,40 | -2,99% | 84.194,00 |
| 13.03.2026 | 71,28 | 71,28 | 68,45 | 68,45 | -3,93% | 65.570,00 |
| 12.03.2026 | 71,15 | 72,05 | 70,40 | 71,25 | 0,56% | 82.800,00 |
| 11.03.2026 | 72,35 | 72,83 | 70,80 | 70,85 | -3,31% | 83.065,00 |
| 10.03.2026 | 72,68 | 76,75 | 72,28 | 73,28 | 4,38% | 139.618,00 |
| 09.03.2026 | 69,35 | 70,55 | 67,88 | 70,20 | -2,57% | 54.015,00 |
| 06.03.2026 | 74,65 | 75,25 | 71,70 | 72,05 | -2,77% | 51.658,00 |
| 05.03.2026 | 74,65 | 76,15 | 74,10 | 74,10 | -1,79% | 65.826,00 |
| 04.03.2026 | 74,75 | 75,45 | 74,20 | 75,45 | 1,14% | 23.521,00 |
| 03.03.2026 | 77,03 | 77,03 | 73,95 | 74,60 | -4,11% | 61.337,00 |
| 02.03.2026 | 78,35 | 78,35 | 76,25 | 77,80 | -2,35% | 61.339,00 |
| 27.02.2026 | 79,15 | 79,95 | 79,00 | 79,68 | 1,17% | 54.100,00 |
| 26.02.2026 | 78,45 | 79,40 | 78,20 | 78,75 | 0,45% | 25.678,00 |
| 25.02.2026 | 79,35 | 79,45 | 78,40 | 78,40 | -1,01% | 41.113,00 |
| 24.02.2026 | 78,35 | 79,98 | 78,03 | 79,20 | 1,34% | 24.667,00 |
| 23.02.2026 | 78,65 | 78,90 | 77,95 | 78,15 | -1,08% | 36.344,00 |
| 20.02.2026 | 78,33 | 79,90 | 78,03 | 79,00 | 0,83% | 39.149,00 |
| 19.02.2026 | 78,60 | 79,00 | 77,80 | 78,35 | -0,51% | 47.636,00 |
| 18.02.2026 | 78,03 | 78,75 | 77,50 | 78,75 | 1,35% | 58.772,00 |
| 17.02.2026 | 77,18 | 77,78 | 76,20 | 77,70 | 0,78% | 34.418,00 |
| 16.02.2026 | 76,95 | 77,60 | 76,30 | 77,10 | 0,65% | 26.200,00 |
| 13.02.2026 | 77,50 | 77,70 | 76,38 | 76,60 | -1,29% | 72.588,00 |
| 12.02.2026 | 80,05 | 80,30 | 77,40 | 77,60 | -2,51% | 40.662,00 |
| 11.02.2026 | 78,33 | 79,98 | 76,60 | 79,60 | 1,79% | 54.007,00 |
| 10.02.2026 | 76,10 | 78,20 | 76,05 | 78,20 | 3,54% | 51.913,00 |
| 09.02.2026 | 74,63 | 75,60 | 74,05 | 75,53 | 2,34% | 59.351,00 |
| 06.02.2026 | 72,40 | 74,05 | 71,65 | 73,80 | 1,51% | 49.032,00 |
| 05.02.2026 | 73,75 | 74,00 | 72,40 | 72,70 | -1,49% | 29.188,00 |
| 04.02.2026 | 72,93 | 74,10 | 72,15 | 73,80 | 1,30% | 43.463,00 |
| 03.02.2026 | 74,20 | 74,70 | 72,15 | 72,85 | -0,95% | 38.206,00 |
| 02.02.2026 | 72,65 | 73,55 | 72,33 | 73,55 | 0,75% | 58.215,00 |
| 30.01.2026 | 72,90 | 73,63 | 72,10 | 73,00 | -0,48% | 56.900,00 |
| 29.01.2026 | 73,98 | 74,30 | 72,75 | 73,35 | 0,07% | 57.800,00 |
| 28.01.2026 | 73,93 | 75,15 | 72,80 | 73,30 | -0,81% | 76.133,00 |