146,050€
-1,52%
Echtzeit-Aktienkurs SPX Technologies
Bid:
Ask:
Aktienkurse zur SPX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 148,40 | 149,00 | 144,10 | 146,10 | -2,34% | - |
| 19.10.2026 | 148,65 | 152,10 | 147,50 | 149,60 | 1,66% | - |
| 16.10.2026 | 149,35 | 150,55 | 146,55 | 147,15 | -2,36% | 480,00 |
| 15.10.2026 | 150,05 | 150,85 | 144,25 | 150,70 | -0,07% | 30,00 |
| 14.10.2026 | 153,65 | 154,40 | 149,80 | 150,80 | -1,98% | - |
| 13.10.2026 | 151,80 | 154,45 | 148,65 | 153,85 | 1,72% | - |
| 12.10.2026 | 152,10 | 152,60 | 150,55 | 151,25 | -0,07% | - |
| 09.10.2026 | 150,25 | 153,30 | 149,70 | 151,35 | 0,23% | - |
| 08.10.2026 | 152,00 | 153,10 | 149,25 | 151,00 | -0,56% | - |
| 07.10.2026 | 156,35 | 157,70 | 151,15 | 151,85 | -2,85% | - |
| 06.10.2026 | 157,85 | 161,75 | 156,10 | 156,30 | -0,89% | - |
| 05.10.2026 | 154,60 | 158,90 | 152,65 | 157,70 | 2,50% | - |
| 02.10.2026 | 151,35 | 155,10 | 151,05 | 153,85 | 2,53% | - |
| 01.10.2026 | 150,45 | 152,70 | 147,50 | 150,05 | -0,13% | - |
| 30.09.2026 | 150,95 | 154,20 | 148,20 | 150,25 | -0,07% | - |
| 29.09.2026 | 149,55 | 152,80 | 149,45 | 150,35 | 0,20% | - |
| 28.09.2026 | 151,25 | 152,55 | 148,80 | 150,05 | -1,09% | - |
| 25.09.2026 | 151,85 | 153,85 | 150,60 | 151,70 | 0,07% | - |
| 24.09.2026 | 152,15 | 153,65 | 150,40 | 151,60 | -0,62% | 414,00 |
| 23.09.2026 | 153,00 | 155,50 | 151,25 | 152,55 | 0,53% | - |
| 22.09.2026 | 157,95 | 161,40 | 150,75 | 151,75 | -4,02% | 40,00 |
| 21.09.2026 | 159,00 | 161,75 | 156,60 | 158,10 | -0,06% | - |
| 18.09.2026 | 156,80 | 158,50 | 154,05 | 158,20 | 1,05% | - |
| 17.09.2026 | 156,80 | 159,60 | 155,75 | 156,55 | 0,45% | - |
| 16.09.2026 | 154,70 | 158,30 | 154,30 | 155,85 | 1,30% | - |
| 15.09.2026 | 158,35 | 160,90 | 152,70 | 153,85 | -2,87% | - |
| 14.09.2026 | 165,70 | 166,10 | 156,95 | 158,40 | -4,09% | - |
| 11.09.2026 | 161,65 | 165,45 | 161,55 | 165,15 | 2,55% | - |
| 10.09.2026 | 166,25 | 166,40 | 160,35 | 161,05 | -2,84% | - |
| 09.09.2026 | 169,65 | 169,70 | 165,60 | 165,75 | -2,27% | - |
| 08.09.2026 | 167,60 | 171,70 | 167,30 | 169,60 | 0,89% | - |
| 07.09.2026 | 168,40 | 168,75 | 167,65 | 168,10 | -0,65% | - |
| 04.09.2026 | 166,75 | 170,55 | 166,30 | 169,20 | 0,71% | - |
| 03.09.2026 | 166,95 | 169,65 | 164,65 | 168,00 | 0,93% | - |
| 02.09.2026 | 165,85 | 168,30 | 164,80 | 166,45 | 0,36% | 4,00 |
| 01.09.2026 | 169,75 | 169,80 | 165,45 | 165,85 | -2,15% | - |
| 31.08.2026 | 171,05 | 171,60 | 168,95 | 169,50 | -1,11% | - |
| 28.08.2026 | 176,30 | 178,15 | 171,10 | 171,40 | -2,89% | - |
| 27.08.2026 | 176,75 | 180,05 | 173,75 | 176,50 | -0,31% | 145,00 |
| 26.08.2026 | 172,30 | 177,85 | 172,00 | 177,05 | 2,67% | - |
| 25.08.2026 | 172,45 | 177,35 | 171,80 | 172,45 | -0,14% | - |
| 24.08.2026 | 177,30 | 177,95 | 171,05 | 172,70 | -2,32% | - |
| 21.08.2026 | 175,00 | 179,10 | 174,35 | 176,80 | 0,77% | - |
| 20.08.2026 | 177,95 | 178,75 | 174,90 | 175,45 | -1,43% | - |
| 19.08.2026 | 183,30 | 185,20 | 176,50 | 178,00 | -3,39% | - |
| 18.08.2026 | 187,75 | 188,05 | 180,75 | 184,25 | -1,92% | - |
| 17.08.2026 | 186,50 | 190,05 | 185,60 | 187,85 | 0,03% | - |
| 14.08.2026 | 183,90 | 188,20 | 183,00 | 187,80 | 2,18% | - |
| 13.08.2026 | 189,40 | 191,65 | 182,85 | 183,80 | -3,19% | - |
| 12.08.2026 | 187,90 | 191,50 | 187,10 | 189,85 | 1,20% | - |
| 11.08.2026 | 183,95 | 192,75 | 183,70 | 187,60 | 1,87% | - |
| 10.08.2026 | 186,65 | 187,30 | 183,15 | 184,15 | -1,13% | - |
| 07.08.2026 | 185,50 | 189,65 | 184,15 | 186,25 | 0,11% | - |
| 06.08.2026 | 186,60 | 192,30 | 185,50 | 186,05 | -0,05% | - |
| 05.08.2026 | 187,95 | 189,95 | 185,95 | 186,15 | -0,51% | - |
| 04.08.2026 | 186,45 | 189,50 | 184,85 | 187,10 | 0,65% | - |
| 03.08.2026 | 191,45 | 196,80 | 183,55 | 185,90 | -2,39% | - |
| 31.07.2026 | 181,00 | 205,70 | 181,00 | 190,45 | 9,86% | - |
| 30.07.2026 | 163,90 | 173,45 | 163,55 | 173,35 | 5,44% | - |
| 29.07.2026 | 179,00 | 180,15 | 164,35 | 164,40 | -8,72% | - |
| 28.07.2026 | 192,75 | 194,00 | 179,40 | 180,10 | -6,59% | - |
| 27.07.2026 | 194,45 | 198,15 | 188,30 | 192,80 | -0,62% | - |
| 24.07.2026 | 193,20 | 197,10 | 191,70 | 194,00 | 0,39% | - |
| 23.07.2026 | 191,30 | 196,05 | 190,10 | 193,25 | 0,94% | - |
| 22.07.2026 | 190,15 | 192,10 | 188,00 | 191,45 | 0,98% | - |
| 21.07.2026 | 187,15 | 191,80 | 186,75 | 189,60 | 1,72% | - |
| 20.07.2026 | 184,80 | 191,15 | 184,70 | 186,40 | 0,08% | - |
| 17.07.2026 | 187,40 | 189,60 | 182,15 | 186,25 | -0,80% | - |
| 16.07.2026 | 189,85 | 192,20 | 184,05 | 187,75 | -1,11% | - |
| 15.07.2026 | 190,80 | 193,60 | 185,95 | 189,85 | -0,60% | - |
| 14.07.2026 | 188,65 | 193,75 | 187,05 | 191,00 | 0,84% | 17.006,00 |
| 13.07.2026 | 192,10 | 193,20 | 188,55 | 189,40 | -1,15% | - |
| 10.07.2026 | 189,35 | 192,95 | 188,05 | 191,60 | 1,08% | - |
| 09.07.2026 | 187,40 | 193,50 | 186,15 | 189,55 | 0,69% | - |
| 08.07.2026 | 191,40 | 191,55 | 186,80 | 188,25 | -1,10% | - |
| 07.07.2026 | 203,10 | 203,70 | 190,20 | 190,35 | -6,23% | - |
| 06.07.2026 | 199,30 | 205,30 | 199,10 | 203,00 | 1,73% | - |
| 03.07.2026 | 199,30 | 199,95 | 198,55 | 199,55 | 0,15% | - |
| 02.07.2026 | 203,50 | 205,20 | 194,20 | 199,25 | -2,18% | - |
| 01.07.2026 | 214,30 | 215,30 | 203,50 | 203,70 | -5,34% | - |
| 30.06.2026 | 209,40 | 215,40 | 208,10 | 215,20 | 2,92% | - |
| 29.06.2026 | 204,50 | 209,10 | 203,60 | 209,10 | 2,65% | - |
| 26.06.2026 | 214,30 | 217,00 | 203,00 | 203,70 | -5,17% | 152,00 |
| 25.06.2026 | 208,60 | 220,30 | 208,60 | 214,80 | 2,78% | - |
| 24.06.2026 | 207,50 | 214,90 | 206,70 | 209,00 | 0,34% | - |
| 23.06.2026 | 215,00 | 215,30 | 206,00 | 208,30 | -3,48% | - |
| 22.06.2026 | 211,80 | 216,70 | 209,70 | 215,80 | 2,18% | - |
| 19.06.2026 | 212,00 | 212,20 | 210,90 | 211,20 | -0,05% | 2.280,00 |
| 18.06.2026 | 205,20 | 213,20 | 205,00 | 211,30 | 3,12% | - |
| 17.06.2026 | 202,30 | 208,40 | 202,10 | 204,90 | 1,19% | 4.950,00 |
| 16.06.2026 | 204,70 | 209,30 | 202,20 | 202,50 | -0,83% | 861,00 |
| 15.06.2026 | 199,95 | 208,00 | 199,90 | 204,20 | 2,66% | - |
| 12.06.2026 | 205,40 | 207,50 | 189,25 | 198,90 | -1,68% | 840,00 |
| 11.06.2026 | 194,30 | 203,40 | 194,00 | 202,30 | 3,82% | - |
| 10.06.2026 | 197,20 | 202,80 | 194,45 | 194,85 | -0,64% | - |
| 09.06.2026 | 199,35 | 206,70 | 188,80 | 196,10 | -1,63% | - |
| 08.06.2026 | 196,80 | 203,70 | 196,80 | 199,35 | 0,94% | - |
| 05.06.2026 | 203,20 | 204,10 | 196,10 | 197,50 | -2,66% | - |
| 04.06.2026 | 201,65 | 204,30 | 197,75 | 202,90 | 0,84% | - |
| 03.06.2026 | 197,80 | 210,80 | 197,70 | 201,20 | 2,73% | 483,00 |