177,300€
0,68%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 177,20 | 177,85 | 177,15 | 177,50 | 0,45% | - |
| 21.05.2026 | 176,65 | 178,50 | 173,20 | 176,70 | -0,03% | - |
| 20.05.2026 | 168,65 | 177,10 | 168,50 | 176,75 | 4,40% | - |
| 19.05.2026 | 172,55 | 172,55 | 165,00 | 169,30 | -1,74% | - |
| 18.05.2026 | 171,65 | 173,70 | 168,50 | 172,30 | -0,52% | - |
| 15.05.2026 | 173,80 | 174,55 | 169,05 | 173,20 | -0,77% | - |
| 14.05.2026 | 174,50 | 179,00 | 171,35 | 174,55 | 0,37% | - |
| 13.05.2026 | 169,55 | 174,40 | 168,35 | 173,90 | 3,33% | - |
| 12.05.2026 | 172,70 | 173,00 | 165,85 | 168,30 | -2,35% | - |
| 11.05.2026 | 172,15 | 173,85 | 170,00 | 172,35 | 0,06% | - |
| 08.05.2026 | 175,00 | 176,70 | 170,45 | 172,25 | -1,54% | 748,00 |
| 07.05.2026 | 181,30 | 183,50 | 173,55 | 174,95 | -3,32% | - |
| 06.05.2026 | 177,50 | 188,10 | 177,30 | 180,95 | 1,91% | - |
| 05.05.2026 | 172,45 | 180,65 | 172,15 | 177,55 | 3,44% | - |
| 04.05.2026 | 177,65 | 178,75 | 168,85 | 171,65 | -7,84% | - |
| 30.04.2026 | 180,05 | 187,85 | 179,75 | 186,25 | 2,79% | - |
| 29.04.2026 | 185,30 | 187,80 | 179,25 | 181,20 | -1,92% | - |
| 28.04.2026 | 190,05 | 190,55 | 182,45 | 184,75 | -2,79% | - |
| 27.04.2026 | 189,65 | 193,00 | 187,85 | 190,05 | -0,08% | - |
| 24.04.2026 | 191,60 | 193,95 | 189,20 | 190,20 | -0,89% | - |
| 23.04.2026 | 187,40 | 193,80 | 187,10 | 191,90 | 1,70% | - |
| 22.04.2026 | 185,10 | 188,70 | 184,15 | 188,70 | 2,17% | - |
| 21.04.2026 | 185,00 | 191,50 | 183,15 | 184,70 | -0,03% | - |
| 20.04.2026 | 188,85 | 190,00 | 184,15 | 184,75 | -3,83% | - |
| 17.04.2026 | 183,20 | 194,20 | 183,05 | 192,10 | 5,61% | - |
| 16.04.2026 | 186,50 | 188,00 | 181,85 | 181,90 | -1,57% | - |
| 15.04.2026 | 190,55 | 191,70 | 181,35 | 184,80 | -2,63% | - |
| 14.04.2026 | 187,95 | 190,90 | 185,00 | 189,80 | 0,93% | - |
| 13.04.2026 | 183,60 | 188,10 | 182,50 | 188,05 | 2,70% | - |
| 10.04.2026 | 184,20 | 184,60 | 181,50 | 183,10 | 4,03% | - |
| 09.04.2026 | 181,80 | 185,70 | 176,00 | 176,00 | -3,27% | - |
| 08.04.2026 | 171,20 | 182,65 | 170,65 | 181,95 | 7,95% | - |
| 07.04.2026 | 170,50 | 171,40 | 167,10 | 168,55 | -1,72% | - |
| 02.04.2026 | 174,00 | 176,50 | 170,50 | 171,50 | -2,28% | - |
| 01.04.2026 | 173,00 | 179,50 | 173,00 | 175,50 | 1,45% | - |
| 31.03.2026 | 167,50 | 175,00 | 166,00 | 173,00 | 3,90% | - |
| 30.03.2026 | 174,00 | 177,50 | 166,50 | 166,50 | -4,31% | - |
| 27.03.2026 | 175,50 | 176,50 | 170,00 | 174,00 | -0,29% | - |
| 26.03.2026 | 173,50 | 175,50 | 170,50 | 174,50 | 0,29% | 5.859,00 |
| 25.03.2026 | 173,50 | 181,00 | 173,50 | 174,00 | 0,29% | 7.920,00 |
| 24.03.2026 | 167,50 | 175,00 | 165,00 | 173,50 | 3,58% | - |
| 23.03.2026 | 160,50 | 172,00 | 159,50 | 167,50 | 3,72% | 6.000,00 |
| 20.03.2026 | 174,50 | 176,50 | 158,50 | 161,50 | -7,45% | - |
| 19.03.2026 | 177,00 | 177,00 | 172,50 | 174,50 | -1,97% | - |
| 18.03.2026 | 177,50 | 182,50 | 175,50 | 178,00 | 0,56% | 1.975,00 |
| 17.03.2026 | 175,50 | 178,50 | 175,00 | 177,00 | 0,00% | - |
| 16.03.2026 | 176,50 | 179,50 | 174,50 | 177,00 | 1,43% | - |
| 13.03.2026 | 176,50 | 180,50 | 171,00 | 174,50 | -1,13% | - |
| 12.03.2026 | 180,50 | 181,50 | 175,00 | 176,50 | -3,02% | - |
| 11.03.2026 | 182,50 | 185,00 | 178,50 | 182,00 | -0,55% | - |
| 10.03.2026 | 180,50 | 184,50 | 178,50 | 183,00 | 1,67% | - |
| 09.03.2026 | 174,00 | 181,00 | 171,50 | 180,00 | 2,56% | 430,00 |
| 06.03.2026 | 183,00 | 183,00 | 175,50 | 175,50 | -3,84% | - |
| 05.03.2026 | 190,50 | 191,50 | 179,00 | 182,50 | -4,20% | - |
| 04.03.2026 | 188,50 | 194,00 | 188,00 | 190,50 | 0,79% | 3.168,00 |
| 03.03.2026 | 191,50 | 191,50 | 185,50 | 189,00 | -1,82% | - |
| 02.03.2026 | 191,00 | 194,50 | 188,50 | 192,50 | 0,00% | - |
| 27.02.2026 | 195,50 | 196,50 | 190,00 | 192,50 | -2,04% | - |
| 26.02.2026 | 191,50 | 196,50 | 189,50 | 196,50 | 2,61% | - |
| 25.02.2026 | 201,00 | 203,00 | 186,50 | 191,50 | -7,49% | - |
| 24.02.2026 | 201,00 | 207,00 | 199,00 | 207,00 | 2,99% | - |
| 23.02.2026 | 203,00 | 206,00 | 197,00 | 201,00 | -1,95% | - |
| 20.02.2026 | 205,00 | 207,00 | 202,00 | 205,00 | -0,49% | - |
| 19.02.2026 | 205,00 | 208,00 | 202,00 | 206,00 | 0,49% | - |
| 18.02.2026 | 205,00 | 209,00 | 203,00 | 205,00 | 0,99% | - |
| 17.02.2026 | 201,00 | 205,00 | 199,00 | 203,00 | 1,00% | - |
| 16.02.2026 | 201,00 | 203,00 | 201,00 | 201,00 | 0,00% | - |
| 13.02.2026 | 194,50 | 205,00 | 194,00 | 201,00 | 4,15% | - |
| 12.02.2026 | 197,50 | 200,00 | 192,00 | 193,00 | -1,53% | - |
| 11.02.2026 | 194,50 | 201,00 | 194,00 | 196,00 | 0,77% | - |
| 10.02.2026 | 188,00 | 195,50 | 186,00 | 194,50 | 3,73% | - |
| 09.02.2026 | 187,50 | 192,00 | 186,00 | 187,50 | -0,27% | - |
| 06.02.2026 | 184,50 | 189,50 | 184,00 | 188,00 | 2,17% | - |
| 05.02.2026 | 180,00 | 187,00 | 178,00 | 184,00 | 1,66% | - |
| 04.02.2026 | 182,50 | 186,00 | 179,00 | 181,00 | -0,55% | - |
| 03.02.2026 | 180,50 | 182,50 | 177,50 | 182,00 | 1,11% | - |
| 02.02.2026 | 174,50 | 181,50 | 174,00 | 180,00 | 2,56% | - |
| 30.01.2026 | 176,50 | 180,00 | 175,00 | 175,50 | -0,28% | - |
| 29.01.2026 | 176,50 | 179,00 | 174,00 | 176,00 | -0,85% | - |
| 28.01.2026 | 180,00 | 181,00 | 174,00 | 177,50 | -1,39% | - |
| 27.01.2026 | 181,00 | 182,00 | 179,00 | 180,00 | 0,00% | - |
| 26.01.2026 | 177,50 | 182,00 | 177,00 | 180,00 | -0,55% | - |
| 23.01.2026 | 185,00 | 185,00 | 180,00 | 181,00 | -1,90% | - |
| 22.01.2026 | 189,50 | 191,00 | 183,00 | 184,50 | -3,66% | - |
| 21.01.2026 | 186,00 | 192,50 | 184,50 | 191,50 | 3,23% | - |
| 20.01.2026 | 184,00 | 185,50 | 181,00 | 185,50 | -0,27% | - |
| 19.01.2026 | 185,50 | 186,50 | 185,00 | 186,00 | -0,80% | - |
| 16.01.2026 | 184,50 | 188,50 | 183,50 | 187,50 | 1,63% | - |
| 15.01.2026 | 180,00 | 188,00 | 180,00 | 184,50 | 1,93% | - |
| 14.01.2026 | 181,00 | 186,50 | 179,00 | 181,00 | 0,00% | - |
| 13.01.2026 | 178,50 | 181,50 | 178,00 | 181,00 | 1,40% | - |
| 12.01.2026 | 177,00 | 179,50 | 175,00 | 178,50 | -1,92% | - |
| 09.01.2026 | 178,00 | 182,00 | 178,00 | 182,00 | 2,82% | - |
| 08.01.2026 | 177,50 | 180,00 | 175,50 | 177,00 | -0,56% | - |
| 07.01.2026 | 178,50 | 179,50 | 172,50 | 178,00 | 0,85% | - |
| 06.01.2026 | 175,00 | 178,00 | 162,00 | 176,50 | 0,28% | 140,00 |
| 05.01.2026 | 174,00 | 179,00 | 174,00 | 176,00 | 1,73% | - |
| 02.01.2026 | 170,50 | 174,00 | 169,00 | 173,00 | -0,57% | - |
| 30.12.2025 | 174,50 | 175,00 | 174,00 | 174,00 | -0,57% | - |
| 29.12.2025 | 176,00 | 181,00 | 174,00 | 175,00 | 0,29% | - |