29,400€
-5,16%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 31,00 | 31,00 | 28,60 | 30,00 | -3,23% | - |
| 30.10.2024 | 31,10 | 31,70 | 30,80 | 31,00 | -0,64% | - |
| 29.10.2024 | 30,80 | 32,00 | 30,80 | 31,20 | -1,89% | - |
| 28.10.2024 | 30,00 | 31,80 | 30,00 | 31,80 | 2,91% | - |
| 25.10.2024 | 30,90 | 31,10 | 30,50 | 30,90 | 0,00% | - |
| 24.10.2024 | 30,60 | 31,00 | 30,50 | 30,90 | 1,31% | - |
| 23.10.2024 | 29,80 | 30,90 | 29,80 | 30,50 | -0,97% | - |
| 22.10.2024 | 30,30 | 30,80 | 30,30 | 30,80 | 1,32% | - |
| 21.10.2024 | 30,80 | 31,20 | 30,40 | 30,40 | -1,62% | - |
| 18.10.2024 | 30,50 | 31,20 | 30,50 | 30,90 | 0,98% | - |
| 17.10.2024 | 30,20 | 30,80 | 30,00 | 30,60 | 0,99% | - |
| 16.10.2024 | 30,20 | 30,40 | 30,00 | 30,30 | 0,33% | - |
| 15.10.2024 | 29,60 | 30,80 | 29,60 | 30,20 | -0,98% | - |
| 14.10.2024 | 30,30 | 30,60 | 30,20 | 30,50 | 0,66% | - |
| 11.10.2024 | 29,40 | 30,60 | 29,40 | 30,30 | -0,33% | - |
| 10.10.2024 | 30,60 | 30,80 | 30,20 | 30,40 | -0,65% | - |
| 09.10.2024 | 30,10 | 30,80 | 30,00 | 30,60 | 1,66% | - |
| 08.10.2024 | 30,70 | 31,00 | 30,00 | 30,10 | -2,27% | - |
| 07.10.2024 | 31,20 | 31,70 | 30,70 | 30,80 | -1,28% | - |
| 04.10.2024 | 30,40 | 31,60 | 30,40 | 31,20 | -0,95% | - |
| 03.10.2024 | 31,60 | 32,80 | 31,40 | 31,50 | -3,96% | - |
| 02.10.2024 | 31,80 | 33,00 | 31,80 | 32,80 | 0,00% | - |
| 01.10.2024 | 32,00 | 33,40 | 32,00 | 32,80 | -0,61% | - |
| 30.09.2024 | 33,60 | 33,70 | 32,80 | 33,00 | -1,49% | - |
| 27.09.2024 | 32,20 | 34,00 | 32,20 | 33,50 | 2,76% | - |
| 26.09.2024 | 33,00 | 33,70 | 32,60 | 32,60 | -0,61% | - |
| 25.09.2024 | 31,40 | 33,00 | 31,40 | 32,80 | 0,61% | - |
| 24.09.2024 | 32,00 | 33,20 | 32,00 | 32,60 | -0,61% | - |
| 23.09.2024 | 31,40 | 33,00 | 31,40 | 32,80 | 1,86% | - |
| 20.09.2024 | 32,50 | 33,60 | 31,20 | 32,20 | -1,53% | - |
| 19.09.2024 | 31,20 | 32,90 | 31,20 | 32,70 | 2,19% | - |
| 18.09.2024 | 33,40 | 33,50 | 31,60 | 32,00 | -4,19% | - |
| 17.09.2024 | 34,20 | 34,60 | 33,20 | 33,40 | -1,76% | - |
| 16.09.2024 | 34,10 | 34,30 | 33,70 | 34,00 | -0,58% | - |
| 13.09.2024 | 32,60 | 34,70 | 32,60 | 34,20 | 1,48% | - |
| 12.09.2024 | 34,30 | 34,30 | 33,50 | 33,70 | -1,17% | - |
| 11.09.2024 | 34,00 | 34,50 | 33,50 | 34,10 | 0,00% | - |
| 10.09.2024 | 33,30 | 34,30 | 33,20 | 34,10 | 1,79% | - |
| 09.09.2024 | 33,00 | 33,80 | 33,00 | 33,50 | 2,13% | - |
| 06.09.2024 | 33,70 | 34,30 | 32,70 | 32,80 | -2,67% | - |
| 05.09.2024 | 33,20 | 34,80 | 33,20 | 33,70 | -1,75% | - |
| 04.09.2024 | 33,20 | 34,70 | 33,20 | 34,30 | -0,58% | - |
| 03.09.2024 | 35,50 | 35,70 | 34,40 | 34,50 | -2,82% | - |
| 02.09.2024 | 34,60 | 35,90 | 34,60 | 35,50 | -1,11% | - |
| 30.08.2024 | 35,50 | 35,90 | 35,10 | 35,90 | 3,16% | - |
| 29.08.2024 | 34,20 | 35,50 | 34,20 | 34,80 | 0,58% | - |
| 28.08.2024 | 35,20 | 35,40 | 34,60 | 34,60 | -1,42% | - |
| 27.08.2024 | 34,00 | 35,30 | 34,00 | 35,10 | 0,86% | - |
| 26.08.2024 | 33,80 | 35,10 | 33,80 | 34,80 | -0,29% | - |
| 23.08.2024 | 33,80 | 35,00 | 33,80 | 34,90 | 0,58% | - |
| 22.08.2024 | 33,60 | 35,10 | 33,60 | 34,70 | 0,00% | - |
| 21.08.2024 | 34,50 | 34,90 | 34,20 | 34,70 | 0,87% | - |
| 20.08.2024 | 34,60 | 35,40 | 34,40 | 34,40 | -0,86% | - |
| 19.08.2024 | 33,20 | 35,10 | 33,20 | 34,70 | 0,87% | - |
| 16.08.2024 | 34,80 | 35,20 | 34,20 | 34,40 | -0,86% | - |
| 15.08.2024 | 34,30 | 34,80 | 33,90 | 34,70 | 1,76% | - |
| 14.08.2024 | 34,00 | 34,50 | 34,00 | 34,10 | 0,00% | - |
| 13.08.2024 | 34,30 | 34,70 | 33,90 | 34,10 | 0,00% | - |
| 12.08.2024 | 34,20 | 34,30 | 33,90 | 34,10 | -0,29% | - |
| 09.08.2024 | 33,00 | 34,50 | 33,00 | 34,20 | 0,29% | - |
| 08.08.2024 | 34,00 | 34,10 | 33,50 | 34,10 | 0,59% | - |
| 07.08.2024 | 34,30 | 34,70 | 33,90 | 33,90 | 0,00% | - |
| 06.08.2024 | 34,20 | 34,20 | 33,30 | 33,90 | 0,30% | - |
| 05.08.2024 | 33,70 | 34,00 | 32,70 | 33,80 | -2,03% | - |
| 02.08.2024 | 34,00 | 35,40 | 34,00 | 34,50 | -2,82% | - |
| 01.08.2024 | 35,00 | 36,80 | 35,00 | 35,50 | -0,84% | - |
| 31.07.2024 | 35,10 | 36,70 | 35,10 | 35,80 | 1,99% | - |
| 30.07.2024 | 35,40 | 36,50 | 34,00 | 35,10 | -4,36% | - |
| 29.07.2024 | 37,20 | 37,20 | 36,50 | 36,70 | -1,08% | - |
| 26.07.2024 | 36,50 | 37,20 | 36,50 | 37,10 | 1,37% | - |
| 25.07.2024 | 35,80 | 37,10 | 35,80 | 36,60 | -1,35% | - |
| 24.07.2024 | 36,70 | 37,30 | 36,60 | 37,10 | 0,54% | - |
| 23.07.2024 | 35,80 | 37,50 | 35,80 | 36,90 | -0,54% | - |
| 22.07.2024 | 35,80 | 37,40 | 35,80 | 37,10 | 0,54% | - |
| 19.07.2024 | 37,30 | 37,40 | 36,80 | 36,90 | -1,07% | - |
| 18.07.2024 | 37,40 | 37,80 | 37,10 | 37,30 | 0,00% | - |
| 17.07.2024 | 36,20 | 37,50 | 36,20 | 37,30 | -0,53% | - |
| 16.07.2024 | 35,40 | 37,50 | 35,40 | 37,50 | 2,46% | - |
| 15.07.2024 | 36,70 | 36,90 | 36,20 | 36,60 | -0,27% | - |
| 12.07.2024 | 36,60 | 36,90 | 36,40 | 36,70 | 0,55% | - |
| 11.07.2024 | 34,60 | 36,50 | 34,60 | 36,50 | 2,24% | - |
| 10.07.2024 | 34,20 | 35,70 | 34,20 | 35,70 | 4,08% | - |
| 09.07.2024 | 33,20 | 34,50 | 33,20 | 34,30 | 0,00% | - |
| 08.07.2024 | 34,90 | 34,90 | 34,30 | 34,30 | -2,00% | - |
| 05.07.2024 | 34,40 | 35,50 | 34,20 | 35,00 | 1,45% | - |
| 04.07.2024 | 34,00 | 35,30 | 34,00 | 34,50 | 1,47% | - |
| 03.07.2024 | 33,80 | 34,10 | 33,70 | 34,00 | 1,19% | - |
| 02.07.2024 | 32,20 | 33,70 | 32,20 | 33,60 | 0,60% | - |
| 01.07.2024 | 33,10 | 33,70 | 33,00 | 33,40 | 1,21% | - |
| 28.06.2024 | 32,40 | 33,70 | 32,40 | 33,00 | -0,90% | - |
| 27.06.2024 | 32,90 | 33,80 | 32,80 | 33,30 | 1,52% | - |
| 26.06.2024 | 33,40 | 33,50 | 32,60 | 32,80 | -0,91% | - |
| 25.06.2024 | 33,00 | 34,20 | 33,00 | 33,10 | -2,93% | - |
| 24.06.2024 | 34,90 | 34,90 | 33,90 | 34,10 | -2,29% | - |
| 21.06.2024 | 34,50 | 35,00 | 34,50 | 34,90 | 0,58% | - |
| 20.06.2024 | 35,20 | 36,30 | 34,60 | 34,70 | -4,14% | - |
| 19.06.2024 | 38,10 | 38,10 | 33,30 | 36,20 | -4,74% | - |
| 18.06.2024 | 38,00 | 38,20 | 37,40 | 38,00 | 0,26% | - |
| 17.06.2024 | 37,70 | 37,90 | 37,30 | 37,90 | 0,80% | - |
| 14.06.2024 | 38,60 | 38,60 | 37,40 | 37,60 | -2,08% | - |