45,800€
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 47,10 | 47,30 | 45,80 | 45,80 | 0,00% | - |
| 25.09.2025 | 47,30 | 47,40 | 45,80 | 45,80 | 0,00% | - |
| 24.09.2025 | 47,10 | 47,30 | 45,80 | 45,80 | 0,00% | - |
| 23.09.2025 | 47,30 | 47,40 | 45,80 | 45,80 | 0,00% | - |
| 22.09.2025 | 47,30 | 47,50 | 45,80 | 45,80 | -1,29% | - |
| 19.09.2025 | 47,30 | 47,50 | 46,40 | 46,40 | -0,85% | - |
| 18.09.2025 | 47,60 | 47,80 | 46,80 | 46,80 | 0,00% | - |
| 17.09.2025 | 47,50 | 47,70 | 46,80 | 46,80 | 0,00% | - |
| 16.09.2025 | 47,70 | 47,80 | 46,80 | 46,80 | 1,30% | - |
| 15.09.2025 | 47,70 | 47,90 | 46,20 | 46,20 | -1,28% | - |
| 12.09.2025 | 47,70 | 47,80 | 46,80 | 46,80 | 1,30% | - |
| 11.09.2025 | 47,80 | 47,80 | 46,20 | 46,20 | -1,28% | - |
| 10.09.2025 | 47,70 | 47,90 | 46,80 | 46,80 | 1,30% | - |
| 09.09.2025 | 47,60 | 47,80 | 46,20 | 46,20 | 0,87% | - |
| 08.09.2025 | 47,70 | 47,80 | 45,80 | 45,80 | -0,43% | - |
| 05.09.2025 | 47,50 | 47,60 | 46,00 | 46,00 | -1,71% | - |
| 04.09.2025 | 47,50 | 47,60 | 46,80 | 46,80 | 2,18% | - |
| 03.09.2025 | 46,90 | 47,50 | 45,80 | 45,80 | 0,00% | - |
| 02.09.2025 | 47,10 | 47,40 | 45,80 | 45,80 | 0,00% | - |
| 01.09.2025 | 47,00 | 47,30 | 45,80 | 45,80 | -0,87% | - |
| 29.08.2025 | 47,10 | 47,20 | 46,20 | 46,20 | -0,43% | - |
| 28.08.2025 | 47,30 | 47,40 | 46,40 | 46,40 | 1,31% | - |
| 27.08.2025 | 47,70 | 47,70 | 45,80 | 45,80 | 0,00% | - |
| 26.08.2025 | 47,20 | 47,50 | 45,80 | 45,80 | -2,97% | - |
| 25.08.2025 | 45,60 | 47,20 | 45,60 | 47,20 | 0,43% | - |
| 22.08.2025 | 47,10 | 47,20 | 47,00 | 47,00 | -0,21% | - |
| 21.08.2025 | 47,10 | 47,20 | 47,00 | 47,10 | 0,21% | - |
| 20.08.2025 | 47,10 | 47,30 | 47,00 | 47,00 | 0,00% | - |
| 19.08.2025 | 47,10 | 47,20 | 47,00 | 47,00 | 0,00% | - |
| 18.08.2025 | 45,60 | 47,20 | 45,60 | 47,00 | -0,42% | - |
| 15.08.2025 | 47,30 | 47,30 | 47,10 | 47,20 | 0,00% | - |
| 14.08.2025 | 47,20 | 47,40 | 47,20 | 47,20 | 0,21% | - |
| 13.08.2025 | 47,10 | 47,20 | 47,00 | 47,10 | -0,21% | - |
| 12.08.2025 | 47,10 | 47,20 | 47,10 | 47,20 | 0,43% | - |
| 11.08.2025 | 48,40 | 48,40 | 46,80 | 47,00 | -2,89% | - |
| 08.08.2025 | 48,40 | 48,60 | 48,30 | 48,40 | 0,21% | - |
| 07.08.2025 | 47,70 | 48,50 | 47,70 | 48,30 | 1,05% | - |
| 06.08.2025 | 47,60 | 47,90 | 47,60 | 47,80 | 0,42% | - |
| 05.08.2025 | 47,30 | 48,40 | 47,20 | 47,60 | 0,85% | - |
| 04.08.2025 | 47,20 | 47,50 | 47,20 | 47,20 | 0,00% | - |
| 01.08.2025 | 46,40 | 47,40 | 46,10 | 47,20 | 1,51% | - |
| 31.07.2025 | 46,60 | 46,70 | 46,40 | 46,50 | -0,21% | - |
| 30.07.2025 | 46,50 | 46,70 | 46,40 | 46,60 | 0,43% | - |
| 29.07.2025 | 46,30 | 46,60 | 46,20 | 46,40 | 0,43% | - |
| 28.07.2025 | 44,40 | 46,40 | 44,40 | 46,20 | 0,87% | - |
| 25.07.2025 | 46,00 | 46,10 | 45,80 | 45,80 | -0,65% | - |
| 24.07.2025 | 46,30 | 46,30 | 46,00 | 46,10 | -0,22% | - |
| 23.07.2025 | 46,10 | 46,40 | 46,10 | 46,20 | 0,43% | - |
| 22.07.2025 | 46,20 | 46,20 | 44,60 | 46,00 | -0,43% | - |
| 21.07.2025 | 46,30 | 46,40 | 46,20 | 46,20 | 0,00% | - |
| 18.07.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,43% | - |
| 17.07.2025 | 46,50 | 46,50 | 46,20 | 46,40 | 0,65% | - |
| 16.07.2025 | 46,30 | 46,50 | 46,10 | 46,10 | -0,22% | - |
| 15.07.2025 | 46,10 | 46,40 | 46,10 | 46,20 | 0,22% | - |
| 14.07.2025 | 46,30 | 46,50 | 46,00 | 46,10 | -0,65% | - |
| 11.07.2025 | 46,70 | 46,70 | 46,40 | 46,40 | -0,43% | - |
| 10.07.2025 | 46,60 | 46,80 | 46,60 | 46,60 | 0,00% | - |
| 09.07.2025 | 46,60 | 46,90 | 46,60 | 46,60 | 0,00% | - |
| 08.07.2025 | 46,70 | 46,80 | 46,60 | 46,60 | -0,43% | - |
| 07.07.2025 | 46,90 | 47,10 | 46,80 | 46,80 | -0,21% | - |
| 04.07.2025 | 46,70 | 47,10 | 46,70 | 46,90 | 0,21% | - |
| 03.07.2025 | 46,50 | 46,80 | 46,50 | 46,80 | 0,43% | - |
| 02.07.2025 | 47,50 | 47,50 | 46,40 | 46,60 | 3,56% | - |
| 01.07.2025 | 45,10 | 45,40 | 44,90 | 45,00 | -0,22% | - |
| 30.06.2025 | 45,60 | 45,80 | 45,10 | 45,10 | -1,10% | - |
| 27.06.2025 | 44,40 | 46,10 | 44,40 | 45,60 | -0,44% | - |
| 26.06.2025 | 43,80 | 45,90 | 43,80 | 45,80 | 1,33% | - |
| 25.06.2025 | 45,10 | 45,40 | 45,00 | 45,20 | 0,44% | 240,00 |
| 24.06.2025 | 44,90 | 45,20 | 44,80 | 45,00 | 0,45% | - |
| 23.06.2025 | 38,20 | 45,00 | 38,20 | 44,80 | 13,71% | - |
| 20.06.2025 | 39,40 | 39,70 | 39,40 | 39,40 | 0,00% | - |
| 19.06.2025 | 39,40 | 39,90 | 38,20 | 39,40 | 0,00% | - |
| 18.06.2025 | 39,10 | 39,50 | 38,90 | 39,40 | 0,25% | - |
| 17.06.2025 | 39,60 | 39,70 | 39,10 | 39,30 | -0,76% | - |
| 16.06.2025 | 37,40 | 39,90 | 37,30 | 39,60 | 5,88% | - |
| 13.06.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -2,35% | - |
| 12.06.2025 | 38,10 | 38,60 | 37,90 | 38,30 | 0,52% | - |
| 11.06.2025 | 38,00 | 38,40 | 37,70 | 38,10 | -0,26% | - |
| 10.06.2025 | 38,00 | 39,20 | 37,90 | 38,20 | -3,54% | - |
| 09.06.2025 | 23,60 | 42,40 | 23,60 | 39,60 | 61,63% | 3.025,00 |
| 06.06.2025 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 05.06.2025 | 23,40 | 24,50 | 23,40 | 24,10 | -0,41% | - |
| 04.06.2025 | 24,40 | 24,70 | 24,20 | 24,20 | -0,41% | 80,00 |
| 03.06.2025 | 24,20 | 24,40 | 23,90 | 24,30 | 0,41% | - |
| 02.06.2025 | 24,00 | 24,30 | 23,70 | 24,20 | 0,41% | - |
| 30.05.2025 | 24,20 | 24,40 | 23,90 | 24,10 | -0,41% | - |
| 29.05.2025 | 24,50 | 24,70 | 24,00 | 24,20 | -0,82% | - |
| 28.05.2025 | 23,60 | 24,70 | 23,60 | 24,40 | -0,41% | - |
| 27.05.2025 | 23,00 | 24,50 | 23,00 | 24,50 | 2,94% | - |
| 26.05.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 1,28% | - |
| 23.05.2025 | 24,00 | 24,30 | 23,10 | 23,50 | -2,08% | - |
| 22.05.2025 | 24,30 | 24,40 | 23,90 | 24,00 | -0,83% | - |
| 21.05.2025 | 24,40 | 24,70 | 24,20 | 24,20 | -0,82% | - |
| 20.05.2025 | 24,70 | 24,90 | 24,40 | 24,40 | -1,61% | - |
| 19.05.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 16.05.2025 | 24,20 | 25,10 | 24,20 | 24,80 | -0,80% | - |
| 15.05.2025 | 25,90 | 25,90 | 24,70 | 25,00 | -4,94% | - |
| 14.05.2025 | 26,30 | 26,70 | 26,20 | 26,30 | 0,00% | - |
| 13.05.2025 | 25,40 | 26,60 | 25,40 | 26,30 | 0,00% | - |
| 12.05.2025 | 24,20 | 26,60 | 24,20 | 26,30 | 5,62% | - |