136,250€
-2,05%
Echtzeit-Aktienkurs SPX Technologies
Bid:
Ask:
Aktienkurse zur SPX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 138,95 | 139,85 | 136,65 | 138,25 | -0,61% | - |
| 11.11.2026 | 134,45 | 142,00 | 134,45 | 139,10 | 3,34% | - |
| 10.11.2026 | 134,10 | 136,90 | 130,30 | 134,60 | -0,92% | - |
| 09.11.2026 | 128,05 | 135,85 | 126,85 | 135,85 | 6,26% | 20,00 |
| 06.11.2026 | 123,45 | 132,85 | 122,55 | 127,85 | 0,43% | - |
| 05.11.2026 | 136,85 | 137,95 | 126,90 | 127,30 | -7,22% | - |
| 04.11.2026 | 146,05 | 149,65 | 134,00 | 137,20 | -6,06% | - |
| 03.11.2026 | 144,40 | 149,55 | 143,40 | 146,05 | 2,92% | - |
| 02.11.2026 | 143,30 | 146,40 | 141,60 | 141,90 | -0,42% | - |
| 30.10.2026 | 151,85 | 151,85 | 136,70 | 142,50 | -4,07% | - |
| 29.10.2026 | 148,10 | 150,10 | 146,80 | 148,55 | 1,09% | - |
| 28.10.2026 | 148,30 | 149,90 | 146,85 | 146,95 | -0,24% | - |
| 27.10.2026 | 144,80 | 148,30 | 144,75 | 147,30 | 0,58% | - |
| 26.10.2026 | 143,10 | 147,40 | 142,35 | 146,45 | 2,99% | - |
| 23.10.2026 | 142,65 | 144,05 | 139,20 | 142,20 | 1,07% | - |
| 22.10.2026 | 149,90 | 149,90 | 139,45 | 140,70 | -5,85% | - |
| 21.10.2026 | 146,20 | 151,00 | 146,10 | 149,45 | 2,26% | - |
| 20.10.2026 | 148,50 | 149,00 | 144,10 | 146,15 | -2,24% | - |
| 19.10.2026 | 148,65 | 152,00 | 147,50 | 149,50 | 1,60% | - |
| 16.10.2026 | 149,20 | 150,75 | 146,55 | 147,15 | -2,42% | - |
| 15.10.2026 | 149,45 | 150,80 | 144,35 | 150,80 | 0,20% | - |
| 14.10.2026 | 153,50 | 156,00 | 149,80 | 150,50 | -2,30% | - |
| 13.10.2026 | 151,00 | 154,10 | 148,00 | 154,05 | 1,58% | - |
| 12.10.2026 | 151,40 | 152,60 | 150,15 | 151,65 | -0,98% | 20,00 |
| 09.10.2026 | 150,40 | 153,30 | 149,70 | 153,15 | 2,10% | - |
| 08.10.2026 | 152,40 | 153,15 | 149,35 | 150,00 | -1,67% | - |
| 07.10.2026 | 156,15 | 157,70 | 151,15 | 152,55 | -3,75% | - |
| 06.10.2026 | 157,50 | 162,90 | 157,35 | 158,50 | 0,51% | - |
| 05.10.2026 | 154,60 | 158,90 | 152,45 | 157,70 | 2,20% | - |
| 02.10.2026 | 150,95 | 155,05 | 150,90 | 154,30 | 3,14% | - |
| 01.10.2026 | 149,70 | 153,55 | 147,45 | 149,60 | -0,47% | 2,00 |
| 30.09.2026 | 150,45 | 153,00 | 148,30 | 150,30 | 0,13% | - |
| 29.09.2026 | 149,60 | 152,80 | 149,15 | 150,10 | 0,17% | 26,00 |
| 28.09.2026 | 151,70 | 152,35 | 148,75 | 149,85 | -0,89% | - |
| 25.09.2026 | 151,60 | 153,70 | 150,80 | 151,20 | -1,18% | - |
| 24.09.2026 | 152,50 | 153,60 | 150,35 | 153,00 | 0,33% | - |
| 23.09.2026 | 152,60 | 155,40 | 151,65 | 152,50 | 0,89% | - |
| 22.09.2026 | 157,85 | 162,05 | 150,85 | 151,15 | -4,27% | - |
| 21.09.2026 | 158,80 | 163,35 | 156,60 | 157,90 | 0,64% | - |
| 18.09.2026 | 156,60 | 158,55 | 154,05 | 156,90 | -0,19% | - |
| 17.09.2026 | 155,85 | 159,75 | 155,80 | 157,20 | 0,80% | - |
| 16.09.2026 | 154,50 | 158,30 | 154,30 | 155,95 | 0,97% | 2,00 |
| 15.09.2026 | 158,60 | 160,75 | 154,00 | 154,45 | -1,87% | - |
| 14.09.2026 | 165,35 | 166,10 | 156,85 | 157,40 | -4,61% | - |
| 11.09.2026 | 161,00 | 165,15 | 161,00 | 165,00 | 2,52% | - |
| 10.09.2026 | 165,65 | 168,15 | 160,45 | 160,95 | -4,79% | 18,00 |
| 09.09.2026 | 169,55 | 169,65 | 167,95 | 169,05 | -1,05% | - |
| 08.09.2026 | 167,85 | 171,95 | 167,30 | 170,85 | 1,82% | - |
| 07.09.2026 | 169,05 | 169,05 | 167,65 | 167,80 | -0,62% | - |
| 04.09.2026 | 166,80 | 170,50 | 166,30 | 168,85 | 0,21% | - |
| 03.09.2026 | 166,75 | 169,65 | 164,65 | 168,50 | 1,17% | - |
| 02.09.2026 | 165,75 | 168,25 | 165,20 | 166,55 | 0,18% | - |
| 01.09.2026 | 169,35 | 170,00 | 165,80 | 166,25 | -1,74% | - |
| 31.08.2026 | 171,15 | 171,75 | 169,10 | 169,20 | -1,23% | - |
| 28.08.2026 | 176,20 | 177,85 | 171,10 | 171,30 | -2,59% | 2,00 |
| 27.08.2026 | 176,50 | 181,15 | 173,70 | 175,85 | -0,37% | - |
| 26.08.2026 | 172,15 | 177,80 | 171,80 | 176,50 | 2,35% | - |
| 25.08.2026 | 172,25 | 175,75 | 172,15 | 172,45 | -0,09% | - |
| 24.08.2026 | 177,40 | 178,10 | 171,00 | 172,60 | -2,21% | 34,00 |
| 21.08.2026 | 175,10 | 177,80 | 174,45 | 176,50 | 0,83% | - |
| 20.08.2026 | 178,00 | 178,15 | 175,05 | 175,05 | -1,46% | - |
| 19.08.2026 | 183,70 | 185,05 | 176,40 | 177,65 | -3,32% | - |
| 18.08.2026 | 187,95 | 188,10 | 180,75 | 183,75 | -2,39% | - |
| 17.08.2026 | 187,80 | 189,55 | 185,60 | 188,25 | 0,37% | - |
| 14.08.2026 | 184,00 | 187,60 | 181,90 | 187,55 | 2,04% | - |
| 13.08.2026 | 189,30 | 192,00 | 182,85 | 183,80 | -3,90% | - |
| 12.08.2026 | 187,80 | 191,35 | 187,00 | 191,25 | 1,00% | - |
| 11.08.2026 | 183,95 | 192,65 | 183,70 | 189,35 | 1,83% | - |
| 10.08.2026 | 186,60 | 187,40 | 183,35 | 185,95 | -0,21% | - |
| 07.08.2026 | 185,85 | 189,15 | 184,05 | 186,35 | -0,48% | - |
| 06.08.2026 | 186,00 | 192,30 | 185,75 | 187,25 | 0,16% | 1,00 |
| 05.08.2026 | 188,05 | 189,95 | 186,00 | 186,95 | 0,21% | - |
| 04.08.2026 | 186,10 | 189,95 | 184,85 | 186,55 | 0,95% | - |
| 03.08.2026 | 191,55 | 196,95 | 183,50 | 184,80 | -4,55% | - |
| 31.07.2026 | 175,25 | 205,60 | 175,25 | 193,60 | 11,84% | 127,00 |
| 30.07.2026 | 163,65 | 173,35 | 163,45 | 173,10 | 4,18% | - |
| 29.07.2026 | 179,20 | 180,20 | 165,50 | 166,15 | -8,38% | - |
| 28.07.2026 | 192,80 | 194,60 | 179,30 | 181,35 | -5,30% | - |
| 27.07.2026 | 193,55 | 198,20 | 188,25 | 191,50 | -1,57% | - |
| 24.07.2026 | 193,20 | 197,10 | 190,45 | 194,55 | 0,93% | - |
| 23.07.2026 | 191,95 | 196,05 | 190,10 | 192,75 | 0,97% | - |
| 22.07.2026 | 189,95 | 192,00 | 186,45 | 190,90 | 0,63% | - |
| 21.07.2026 | 186,90 | 193,65 | 186,65 | 189,70 | 2,04% | - |
| 20.07.2026 | 185,10 | 191,10 | 184,60 | 185,90 | -0,40% | - |
| 17.07.2026 | 187,25 | 189,60 | 182,20 | 186,65 | -0,88% | - |
| 16.07.2026 | 189,80 | 192,30 | 183,90 | 188,30 | -0,11% | - |
| 15.07.2026 | 190,85 | 193,80 | 185,95 | 188,50 | -1,10% | - |
| 14.07.2026 | 189,00 | 193,90 | 187,05 | 190,60 | 0,93% | - |
| 13.07.2026 | 192,60 | 193,15 | 188,35 | 188,85 | -1,85% | 32,00 |
| 10.07.2026 | 189,50 | 192,95 | 188,05 | 192,40 | 0,63% | 50,00 |
| 09.07.2026 | 187,30 | 193,50 | 183,25 | 191,20 | 2,00% | - |
| 08.07.2026 | 191,75 | 192,80 | 186,90 | 187,45 | -2,01% | - |
| 07.07.2026 | 203,00 | 203,70 | 189,60 | 191,30 | -5,81% | 5,00 |
| 06.07.2026 | 200,10 | 205,20 | 199,05 | 203,10 | 2,03% | - |
| 03.07.2026 | 199,20 | 199,35 | 198,45 | 199,05 | 2,16% | - |
| 02.07.2026 | 203,60 | 205,10 | 194,20 | 194,85 | -6,37% | - |
| 01.07.2026 | 214,60 | 215,80 | 207,80 | 208,10 | -2,35% | - |
| 30.06.2026 | 208,60 | 214,80 | 206,60 | 213,10 | 2,65% | - |
| 29.06.2026 | 203,60 | 208,50 | 203,60 | 207,60 | 2,06% | - |
| 26.06.2026 | 215,10 | 216,20 | 202,80 | 203,40 | -4,91% | - |