24,000€
-1,64%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 23,80 | 25,10 | 23,80 | 24,90 | 1,22% | - |
| 08.05.2025 | 23,20 | 25,30 | 23,20 | 24,60 | 2,93% | - |
| 07.05.2025 | 23,20 | 24,10 | 23,20 | 23,90 | 0,00% | - |
| 06.05.2025 | 23,00 | 24,50 | 23,00 | 23,90 | 0,42% | - |
| 05.05.2025 | 23,00 | 24,00 | 23,00 | 23,80 | -0,83% | - |
| 02.05.2025 | 24,40 | 24,80 | 23,50 | 24,00 | 1,69% | - |
| 30.04.2025 | 23,90 | 24,00 | 23,20 | 23,60 | -0,84% | - |
| 29.04.2025 | 23,90 | 24,20 | 23,70 | 23,80 | -0,42% | - |
| 28.04.2025 | 24,20 | 24,50 | 23,80 | 23,90 | -1,24% | - |
| 25.04.2025 | 24,00 | 24,50 | 23,90 | 24,20 | 0,83% | - |
| 24.04.2025 | 23,50 | 24,10 | 23,10 | 24,00 | 2,13% | - |
| 23.04.2025 | 22,40 | 24,10 | 22,40 | 23,50 | 2,62% | - |
| 22.04.2025 | 23,40 | 23,50 | 22,70 | 22,90 | -2,55% | - |
| 17.04.2025 | 24,20 | 24,40 | 23,30 | 23,50 | -2,08% | - |
| 16.04.2025 | 23,90 | 24,50 | 23,70 | 24,00 | -1,23% | 195,00 |
| 15.04.2025 | 23,90 | 24,30 | 23,80 | 24,30 | 2,10% | - |
| 14.04.2025 | 22,40 | 24,00 | 22,40 | 23,80 | 3,03% | - |
| 11.04.2025 | 24,40 | 24,40 | 22,50 | 23,10 | -5,33% | - |
| 10.04.2025 | 23,80 | 25,00 | 23,80 | 24,40 | 2,09% | 220,00 |
| 09.04.2025 | 22,60 | 24,00 | 21,90 | 23,90 | 4,82% | - |
| 08.04.2025 | 23,90 | 24,30 | 22,60 | 22,80 | -3,39% | - |
| 07.04.2025 | 23,60 | 24,90 | 22,60 | 23,60 | -1,67% | - |
| 04.04.2025 | 24,60 | 25,40 | 23,90 | 24,00 | -6,25% | - |
| 03.04.2025 | 27,00 | 27,30 | 25,30 | 25,60 | -7,58% | - |
| 02.04.2025 | 27,70 | 28,00 | 27,40 | 27,70 | -0,36% | - |
| 01.04.2025 | 27,20 | 28,30 | 27,20 | 27,80 | -1,07% | - |
| 31.03.2025 | 27,60 | 28,90 | 27,60 | 28,10 | -2,43% | - |
| 28.03.2025 | 28,20 | 29,50 | 28,20 | 28,80 | -1,03% | - |
| 27.03.2025 | 28,90 | 29,20 | 28,60 | 29,10 | 0,69% | - |
| 26.03.2025 | 29,30 | 29,40 | 28,80 | 28,90 | -1,37% | - |
| 25.03.2025 | 28,80 | 29,90 | 28,80 | 29,30 | -1,68% | - |
| 24.03.2025 | 29,60 | 30,00 | 29,50 | 29,80 | 1,02% | - |
| 21.03.2025 | 30,20 | 30,20 | 29,20 | 29,50 | -2,32% | - |
| 20.03.2025 | 30,20 | 30,60 | 30,00 | 30,20 | -0,33% | - |
| 19.03.2025 | 29,40 | 30,60 | 29,40 | 30,30 | 0,33% | - |
| 18.03.2025 | 30,10 | 31,20 | 30,00 | 30,20 | 0,00% | - |
| 17.03.2025 | 30,60 | 31,10 | 30,00 | 30,20 | -1,31% | - |
| 14.03.2025 | 29,60 | 31,00 | 29,60 | 30,60 | 0,00% | - |
| 13.03.2025 | 29,20 | 30,80 | 29,20 | 30,60 | 1,32% | - |
| 12.03.2025 | 29,50 | 30,40 | 29,20 | 30,20 | 2,72% | - |
| 11.03.2025 | 30,20 | 30,30 | 29,20 | 29,40 | -2,65% | - |
| 10.03.2025 | 31,30 | 31,40 | 30,00 | 30,20 | -3,82% | - |
| 07.03.2025 | 31,40 | 32,40 | 31,00 | 31,40 | -3,09% | - |
| 06.03.2025 | 32,30 | 32,60 | 31,80 | 32,40 | 0,00% | - |
| 05.03.2025 | 32,80 | 33,40 | 32,00 | 32,40 | -1,22% | - |
| 04.03.2025 | 31,40 | 33,20 | 31,40 | 32,80 | 1,55% | - |
| 03.03.2025 | 34,20 | 35,30 | 32,30 | 32,30 | -6,10% | - |
| 28.02.2025 | 35,00 | 35,30 | 33,50 | 34,40 | -1,99% | - |
| 27.02.2025 | 34,60 | 35,70 | 34,60 | 35,10 | -1,13% | - |
| 26.02.2025 | 35,50 | 35,90 | 35,20 | 35,50 | 0,57% | - |
| 25.02.2025 | 33,80 | 35,60 | 33,80 | 35,30 | 1,15% | - |
| 24.02.2025 | 35,50 | 35,90 | 34,70 | 34,90 | -1,69% | - |
| 21.02.2025 | 34,60 | 36,10 | 34,60 | 35,50 | -0,84% | - |
| 20.02.2025 | 35,90 | 36,30 | 35,60 | 35,80 | -0,28% | - |
| 19.02.2025 | 36,30 | 36,50 | 35,70 | 35,90 | -1,37% | - |
| 18.02.2025 | 35,40 | 36,70 | 35,40 | 36,40 | -0,27% | - |
| 17.02.2025 | 35,60 | 36,70 | 35,60 | 36,50 | 0,00% | - |
| 14.02.2025 | 36,70 | 37,10 | 36,40 | 36,50 | -0,54% | - |
| 13.02.2025 | 36,40 | 36,90 | 36,30 | 36,70 | 1,10% | - |
| 12.02.2025 | 36,00 | 37,20 | 36,00 | 36,30 | -2,16% | - |
| 11.02.2025 | 35,80 | 37,30 | 35,80 | 37,10 | 0,00% | - |
| 10.02.2025 | 35,40 | 38,10 | 35,40 | 37,10 | 1,92% | - |
| 07.02.2025 | 35,60 | 36,90 | 35,60 | 36,40 | -0,82% | - |
| 06.02.2025 | 36,50 | 36,90 | 36,50 | 36,70 | 0,55% | - |
| 05.02.2025 | 36,10 | 36,50 | 35,90 | 36,50 | 0,83% | - |
| 04.02.2025 | 36,30 | 36,50 | 35,80 | 36,20 | 0,00% | - |
| 03.02.2025 | 36,20 | 36,50 | 35,80 | 36,20 | -0,28% | - |
| 31.01.2025 | 35,90 | 36,60 | 35,80 | 36,30 | 1,11% | - |
| 30.01.2025 | 35,50 | 36,10 | 35,40 | 35,90 | 1,70% | - |
| 29.01.2025 | 34,40 | 35,90 | 34,40 | 35,30 | -0,84% | - |
| 28.01.2025 | 34,90 | 35,70 | 34,90 | 35,60 | 1,42% | - |
| 27.01.2025 | 34,00 | 35,30 | 34,00 | 35,10 | -0,28% | - |
| 24.01.2025 | 35,70 | 36,30 | 35,10 | 35,20 | -1,40% | - |
| 23.01.2025 | 32,00 | 37,20 | 32,00 | 35,70 | 11,56% | - |
| 22.01.2025 | 31,60 | 32,60 | 31,50 | 32,00 | 0,63% | - |
| 21.01.2025 | 31,60 | 32,10 | 31,60 | 31,80 | 0,00% | - |
| 20.01.2025 | 32,40 | 32,40 | 31,60 | 31,80 | -2,15% | - |
| 17.01.2025 | 32,20 | 32,60 | 32,00 | 32,50 | 1,56% | - |
| 16.01.2025 | 30,40 | 32,00 | 30,40 | 32,00 | 1,91% | - |
| 15.01.2025 | 30,90 | 31,60 | 30,80 | 31,40 | 1,95% | - |
| 14.01.2025 | 30,00 | 31,50 | 30,00 | 30,80 | -0,65% | - |
| 13.01.2025 | 30,80 | 31,10 | 30,40 | 31,00 | 0,00% | - |
| 10.01.2025 | 31,20 | 31,50 | 30,80 | 31,00 | -0,64% | - |
| 09.01.2025 | 29,60 | 31,30 | 29,60 | 31,20 | 1,63% | - |
| 08.01.2025 | 30,20 | 31,30 | 30,20 | 30,70 | -1,60% | - |
| 07.01.2025 | 30,50 | 31,30 | 30,40 | 31,20 | 2,30% | - |
| 06.01.2025 | 29,80 | 31,20 | 29,80 | 30,50 | 2,35% | - |
| 03.01.2025 | 29,00 | 30,10 | 29,00 | 29,80 | -0,33% | - |
| 02.01.2025 | 29,40 | 30,80 | 29,40 | 29,90 | 1,01% | - |
| 30.12.2024 | 29,50 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 27.12.2024 | 29,60 | 30,00 | 29,50 | 29,60 | -0,34% | - |
| 23.12.2024 | 30,00 | 30,00 | 29,40 | 29,70 | -0,34% | - |
| 20.12.2024 | 29,80 | 30,00 | 29,40 | 29,80 | -0,33% | - |
| 19.12.2024 | 30,00 | 30,80 | 29,80 | 29,90 | -0,66% | - |
| 18.12.2024 | 30,10 | 30,40 | 30,00 | 30,10 | 0,33% | - |