£39,996
4,32%
Echtzeit-Aktienkurs SPECTRIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur SPECTRIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 40,26 | 40,33 | 39,65 | 39,72 | 3,60% | 364.627,00 |
| 01.07.2025 | 38,44 | 38,54 | 38,14 | 38,34 | -0,26% | 79.070,00 |
| 30.06.2025 | 38,65 | 38,72 | 38,32 | 38,44 | -0,54% | 95.693,00 |
| 27.06.2025 | 38,80 | 38,95 | 38,60 | 38,65 | -0,15% | 68.477,00 |
| 26.06.2025 | 38,16 | 38,86 | 38,13 | 38,71 | 1,18% | 203.655,00 |
| 25.06.2025 | 38,20 | 38,38 | 38,12 | 38,26 | 0,31% | 72.643,00 |
| 24.06.2025 | 38,17 | 38,22 | 37,96 | 38,14 | 0,13% | 129.189,00 |
| 23.06.2025 | 37,33 | 38,10 | 37,27 | 38,09 | 13,84% | 378.755,00 |
| 20.06.2025 | 33,48 | 33,54 | 33,40 | 33,46 | 0,18% | 57.561,00 |
| 19.06.2025 | 33,34 | 33,70 | 33,22 | 33,40 | -0,21% | 54.092,00 |
| 18.06.2025 | 33,21 | 33,52 | 32,90 | 33,47 | 1,12% | 105.267,00 |
| 17.06.2025 | 33,19 | 33,50 | 33,10 | 33,10 | -1,25% | 101.953,00 |
| 16.06.2025 | 33,54 | 33,66 | 32,98 | 33,52 | 6,01% | 404.712,00 |
| 13.06.2025 | 31,86 | 32,00 | 31,56 | 31,62 | -2,23% | 105.485,00 |
| 12.06.2025 | 31,89 | 32,60 | 31,89 | 32,34 | 0,68% | 125.632,00 |
| 11.06.2025 | 32,03 | 32,26 | 31,60 | 32,12 | 0,25% | 161.028,00 |
| 10.06.2025 | 32,52 | 32,74 | 31,74 | 32,04 | -2,14% | 301.148,00 |
| 09.06.2025 | 20,41 | 35,26 | 20,32 | 32,74 | 60,18% | 316.793,00 |
| 06.06.2025 | 20,24 | 20,60 | 20,09 | 20,44 | 1,19% | 33.023,00 |
| 05.06.2025 | 20,32 | 20,34 | 19,98 | 20,20 | -0,98% | 37.371,00 |
| 04.06.2025 | 20,44 | 20,64 | 20,26 | 20,40 | 0,59% | 28.337,00 |
| 03.06.2025 | 20,35 | 20,38 | 20,00 | 20,28 | 0,30% | 35.812,00 |
| 02.06.2025 | 19,90 | 20,26 | 19,81 | 20,22 | 0,60% | 37.622,00 |
| 30.05.2025 | 20,14 | 20,29 | 19,96 | 20,10 | -0,40% | 28.586,00 |
| 29.05.2025 | 20,20 | 20,44 | 20,08 | 20,18 | -0,15% | 10.585,00 |
| 28.05.2025 | 20,32 | 20,48 | 20,20 | 20,21 | -0,83% | 26.066,00 |
| 27.05.2025 | 19,99 | 20,38 | 19,99 | 20,38 | 1,36% | 58.434,00 |
| 26.05.2025 | 19,96 | 20,11 | 19,89 | 20,11 | 2,95% | - |
| 23.05.2025 | 20,06 | 20,20 | 19,23 | 19,53 | -2,30% | 40.092,00 |
| 22.05.2025 | 20,28 | 20,32 | 19,91 | 19,99 | -2,20% | 39.266,00 |
| 21.05.2025 | 20,50 | 20,60 | 20,26 | 20,44 | -0,39% | 25.524,00 |
| 20.05.2025 | 20,46 | 20,70 | 20,44 | 20,52 | -0,15% | 84.440,00 |
| 19.05.2025 | 20,52 | 20,66 | 20,35 | 20,55 | -0,05% | 16.392,00 |
| 16.05.2025 | 20,78 | 20,78 | 20,38 | 20,56 | -1,06% | 33.715,00 |
| 15.05.2025 | 21,03 | 21,03 | 20,61 | 20,78 | -5,29% | 39.240,00 |
| 14.05.2025 | 22,14 | 22,28 | 21,88 | 21,94 | -0,27% | 69.956,00 |
| 13.05.2025 | 21,86 | 22,24 | 21,74 | 22,00 | 0,27% | 73.698,00 |
| 12.05.2025 | 21,12 | 22,22 | 21,12 | 21,94 | 4,78% | 92.285,00 |
| 09.05.2025 | 20,70 | 21,12 | 20,70 | 20,94 | 1,50% | 49.336,00 |
| 08.05.2025 | 20,16 | 21,18 | 20,16 | 20,63 | 2,79% | 25.766,00 |
| 07.05.2025 | 20,04 | 20,36 | 19,87 | 20,07 | -0,94% | 40.134,00 |
| 06.05.2025 | 20,30 | 20,57 | 20,00 | 20,26 | -0,07% | 72.629,00 |
| 05.05.2025 | 20,28 | 20,31 | 20,24 | 20,27 | 0,56% | - |
| 02.05.2025 | 20,79 | 20,84 | 19,92 | 20,16 | -2,09% | 136.738,00 |
| 01.05.2025 | 20,06 | 20,66 | 19,92 | 20,59 | 3,68% | 20.623,00 |
| 30.04.2025 | 20,00 | 20,28 | 19,56 | 19,86 | -0,70% | 59.247,00 |
| 29.04.2025 | 20,18 | 20,30 | 19,96 | 20,00 | -1,09% | 146.421,00 |
| 28.04.2025 | 20,52 | 20,68 | 20,06 | 20,22 | -1,08% | 53.423,00 |
| 25.04.2025 | 20,41 | 20,64 | 20,20 | 20,44 | 0,89% | 48.879,00 |
| 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 |