£20,647
1,91%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,35 | 20,77 | 20,35 | 20,67 | 2,04% | - |
| 24.04.2025 | 19,87 | 20,42 | 19,56 | 20,26 | 1,50% | 57.640,00 |
| 23.04.2025 | 19,85 | 20,36 | 19,82 | 19,96 | 2,67% | 27.856,00 |
| 22.04.2025 | 19,78 | 19,81 | 19,26 | 19,44 | -2,90% | 24.685,00 |
| 17.04.2025 | 20,68 | 20,68 | 19,82 | 20,02 | -3,10% | 23.795,00 |
| 16.04.2025 | 20,36 | 20,72 | 20,14 | 20,66 | 0,10% | 35.991,00 |
| 15.04.2025 | 20,36 | 20,64 | 20,33 | 20,64 | 1,28% | 33.179,00 |
| 14.04.2025 | 20,00 | 20,41 | 19,87 | 20,38 | 4,09% | 79.108,00 |
| 11.04.2025 | 20,95 | 20,96 | 19,42 | 19,58 | -6,05% | 94.374,00 |
| 10.04.2025 | 20,82 | 21,18 | 20,54 | 20,84 | 10,00% | 53.496,00 |
| 09.04.2025 | 19,51 | 19,59 | 18,80 | 18,95 | -5,30% | 51.608,00 |
| 08.04.2025 | 19,97 | 20,64 | 19,87 | 20,01 | 0,48% | 53.870,00 |
| 07.04.2025 | 19,38 | 21,08 | 19,19 | 19,91 | -3,11% | 210.410,00 |
| 04.04.2025 | 21,09 | 21,22 | 20,10 | 20,55 | -3,43% | 222.367,00 |
| 03.04.2025 | 22,44 | 22,47 | 21,16 | 21,28 | -7,16% | 62.886,00 |
| 02.04.2025 | 23,04 | 23,14 | 22,82 | 22,92 | -0,78% | 41.640,00 |
| 01.04.2025 | 23,08 | 23,46 | 22,84 | 23,10 | -0,35% | 52.346,00 |
| 31.03.2025 | 23,82 | 23,82 | 23,18 | 23,18 | -2,77% | 78.669,00 |
| 28.03.2025 | 24,02 | 24,32 | 23,82 | 23,84 | -1,08% | 63.049,00 |
| 27.03.2025 | 23,80 | 24,12 | 23,72 | 24,10 | 0,50% | 17.826,00 |
| 26.03.2025 | 24,16 | 24,24 | 23,94 | 23,98 | -0,95% | 28.928,00 |
| 25.03.2025 | 24,54 | 24,54 | 24,12 | 24,21 | -2,10% | 31.937,00 |
| 24.03.2025 | 24,70 | 24,92 | 24,46 | 24,73 | 0,69% | 16.204,00 |
| 21.03.2025 | 24,69 | 24,69 | 24,25 | 24,56 | -1,84% | 11.221,00 |
| 20.03.2025 | 25,18 | 25,33 | 24,92 | 25,02 | -0,67% | 24.027,00 |
| 19.03.2025 | 25,04 | 25,42 | 24,81 | 25,19 | -0,59% | 23.775,00 |
| 18.03.2025 | 25,30 | 25,95 | 25,25 | 25,34 | 0,96% | 48.417,00 |
| 17.03.2025 | 25,72 | 25,82 | 25,00 | 25,10 | -1,65% | 32.658,00 |
| 14.03.2025 | 25,30 | 25,78 | 25,26 | 25,52 | 0,47% | 58.351,00 |
| 13.03.2025 | 25,22 | 25,60 | 25,18 | 25,40 | 0,87% | 43.253,00 |
| 12.03.2025 | 24,60 | 25,30 | 24,52 | 25,18 | 2,44% | 18.657,00 |
| 11.03.2025 | 25,04 | 25,16 | 24,56 | 24,58 | -2,46% | 26.451,00 |
| 10.03.2025 | 26,00 | 26,06 | 25,04 | 25,20 | -3,15% | 39.009,00 |
| 07.03.2025 | 26,54 | 26,54 | 25,84 | 26,02 | -2,77% | 27.181,00 |
| 06.03.2025 | 26,50 | 27,12 | 26,36 | 26,76 | 0,30% | 62.875,00 |
| 05.03.2025 | 27,34 | 27,42 | 26,68 | 26,68 | -0,63% | 47.367,00 |
| 04.03.2025 | 26,66 | 27,20 | 26,42 | 26,85 | 1,78% | 49.435,00 |
| 03.03.2025 | 28,70 | 28,78 | 26,38 | 26,38 | -8,15% | 77.594,00 |
| 28.02.2025 | 27,64 | 28,92 | 27,64 | 28,72 | -0,42% | 38.593,00 |
| 27.02.2025 | 28,95 | 29,02 | 28,60 | 28,84 | -1,57% | 84.149,00 |
| 26.02.2025 | 29,06 | 29,50 | 29,00 | 29,30 | 0,83% | 12.186,00 |
| 25.02.2025 | 28,86 | 29,26 | 28,75 | 29,06 | 0,90% | 21.387,00 |
| 24.02.2025 | 29,26 | 29,36 | 28,58 | 28,80 | -1,57% | 27.442,00 |
| 21.02.2025 | 29,40 | 29,56 | 29,23 | 29,26 | -0,27% | 30.434,00 |
| 20.02.2025 | 29,54 | 29,64 | 29,20 | 29,34 | -0,61% | 19.759,00 |
| 19.02.2025 | 29,74 | 29,92 | 29,37 | 29,52 | -1,47% | 18.365,00 |
| 18.02.2025 | 29,80 | 30,14 | 29,77 | 29,96 | -0,27% | 29.282,00 |
| 17.02.2025 | 29,98 | 30,24 | 29,88 | 30,04 | -0,99% | 12.465,00 |
| 14.02.2025 | 30,08 | 30,60 | 29,94 | 30,34 | 0,23% | 19.963,00 |
| 13.02.2025 | 30,39 | 30,42 | 30,06 | 30,27 | 0,60% | 36.461,00 |
| 12.02.2025 | 29,92 | 30,54 | 29,90 | 30,09 | -1,92% | 23.137,00 |
| 11.02.2025 | 30,72 | 30,78 | 30,36 | 30,68 | 0,07% | 43.641,00 |
| 10.02.2025 | 30,90 | 31,32 | 30,38 | 30,66 | 1,96% | 28.204,00 |
| 07.02.2025 | 30,36 | 30,52 | 29,92 | 30,07 | -1,31% | 29.160,00 |
| 06.02.2025 | 30,24 | 30,52 | 30,18 | 30,47 | 1,43% | 33.547,00 |
| 05.02.2025 | 29,90 | 30,04 | 29,58 | 30,04 | 0,20% | 42.474,00 |
| 04.02.2025 | 29,64 | 30,06 | 29,52 | 29,98 | 0,27% | 24.470,00 |
| 03.02.2025 | 29,68 | 29,98 | 29,48 | 29,90 | -1,32% | 67.282,00 |
| 31.01.2025 | 29,86 | 30,36 | 29,74 | 30,30 | 1,64% | 12.719,00 |
| 30.01.2025 | 29,35 | 29,96 | 29,35 | 29,81 | 1,33% | 15.501,00 |
| 29.01.2025 | 29,66 | 29,70 | 29,34 | 29,42 | -0,51% | 12.297,00 |
| 28.01.2025 | 29,12 | 29,62 | 29,12 | 29,57 | 1,48% | 14.470,00 |
| 27.01.2025 | 28,90 | 29,36 | 28,62 | 29,14 | -1,15% | 42.828,00 |
| 24.01.2025 | 30,00 | 30,42 | 29,28 | 29,48 | -1,21% | 49.253,00 |
| 23.01.2025 | 30,04 | 31,17 | 29,22 | 29,84 | 10,97% | 101.533,00 |
| 22.01.2025 | 26,68 | 27,26 | 26,60 | 26,89 | 1,20% | 31.793,00 |
| 21.01.2025 | 26,54 | 26,81 | 26,44 | 26,57 | -0,34% | 12.283,00 |
| 20.01.2025 | 27,06 | 27,14 | 26,48 | 26,66 | -1,88% | 23.239,00 |
| 17.01.2025 | 26,82 | 27,34 | 26,80 | 27,17 | 2,10% | 49.160,00 |
| 16.01.2025 | 26,46 | 26,66 | 26,20 | 26,61 | 1,72% | 13.726,00 |
| 15.01.2025 | 25,86 | 26,28 | 25,86 | 26,16 | 1,63% | 30.503,00 |
| 14.01.2025 | 25,97 | 26,20 | 25,72 | 25,74 | -0,35% | 28.191,00 |
| 13.01.2025 | 25,54 | 25,88 | 25,33 | 25,83 | 0,35% | 34.932,00 |
| 10.01.2025 | 26,12 | 26,12 | 25,56 | 25,74 | -0,69% | 39.232,00 |
| 09.01.2025 | 25,28 | 25,96 | 25,28 | 25,92 | 2,13% | 22.371,00 |
| 08.01.2025 | 25,64 | 25,68 | 25,04 | 25,38 | -1,32% | 63.333,00 |
| 07.01.2025 | 25,22 | 25,72 | 25,10 | 25,72 | 1,98% | 29.582,00 |
| 06.01.2025 | 25,04 | 25,62 | 24,86 | 25,22 | 2,65% | 34.726,00 |
| 03.01.2025 | 24,64 | 24,74 | 24,54 | 24,57 | -0,28% | 35.551,00 |
| 02.01.2025 | 24,82 | 24,94 | 24,60 | 24,64 | -1,28% | 12.107,00 |
| 31.12.2024 | 24,50 | 25,08 | 24,48 | 24,96 | 1,92% | 13.665,00 |
| 30.12.2024 | 24,44 | 24,50 | 24,06 | 24,49 | 0,37% | 16.162,00 |
| 27.12.2024 | 24,44 | 24,60 | 24,39 | 24,40 | -0,25% | 39.391,00 |
| 24.12.2024 | 24,50 | 24,64 | 24,46 | 24,46 | 0,53% | 6.485,00 |
| 23.12.2024 | 24,32 | 24,58 | 24,24 | 24,33 | -0,86% | 14.014,00 |
| 20.12.2024 | 24,32 | 24,68 | 24,15 | 24,54 | 0,08% | 31.503,00 |
| 19.12.2024 | 24,46 | 24,62 | 24,32 | 24,52 | -1,37% | 22.794,00 |
| 18.12.2024 | 24,72 | 24,88 | 24,52 | 24,86 | 1,55% | 17.694,00 |
| 17.12.2024 | 25,04 | 25,04 | 24,48 | 24,48 | -2,08% | 28.718,00 |
| 16.12.2024 | 25,22 | 25,26 | 24,84 | 25,00 | -1,11% | 37.400,00 |
| 13.12.2024 | 25,54 | 25,68 | 25,22 | 25,28 | -0,78% | 17.302,00 |
| 12.12.2024 | 25,72 | 25,91 | 25,40 | 25,48 | -1,62% | 51.765,00 |
| 11.12.2024 | 26,46 | 26,50 | 25,68 | 25,90 | -2,34% | 39.634,00 |
| 10.12.2024 | 26,02 | 26,58 | 25,98 | 26,52 | 1,07% | 23.139,00 |
| 09.12.2024 | 25,89 | 26,30 | 25,86 | 26,24 | 1,47% | 36.301,00 |
| 06.12.2024 | 25,60 | 25,88 | 25,48 | 25,86 | 0,86% | 27.278,00 |
| 05.12.2024 | 25,64 | 25,76 | 25,30 | 25,64 | -0,39% | 26.739,00 |
| 04.12.2024 | 25,40 | 25,92 | 25,32 | 25,74 | 1,90% | 9.760,00 |
| 03.12.2024 | 25,33 | 25,50 | 25,06 | 25,26 | 0,00% | 34.031,00 |
| 02.12.2024 | 25,16 | 25,51 | 25,10 | 25,26 | 0,08% | 14.666,00 |