£24,895
-1,21%
Echtzeit-Aktienkurs SPECTRIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur SPECTRIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 25,04 | 25,16 | 24,56 | 24,58 | -2,46% | 26.630,00 |
| 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 |
| 29.11.2024 | 25,36 | 25,60 | 25,18 | 25,24 | 0,80% | 23.501,00 |
| 28.11.2024 | 25,06 | 25,40 | 24,96 | 25,04 | 0,81% | 35.402,00 |
| 27.11.2024 | 24,90 | 25,20 | 24,78 | 24,84 | -0,32% | 41.816,00 |
| 26.11.2024 | 25,12 | 25,12 | 24,82 | 24,92 | -0,88% | 15.938,00 |
| 25.11.2024 | 25,39 | 25,39 | 25,01 | 25,14 | -0,24% | 18.533,00 |
| 22.11.2024 | 25,00 | 25,32 | 24,79 | 25,20 | 1,23% | 23.089,00 |
| 21.11.2024 | 24,98 | 25,10 | 24,70 | 24,89 | 0,62% | 33.614,00 |
| 20.11.2024 | 25,38 | 25,52 | 24,74 | 24,74 | -2,44% | 56.816,00 |
| 19.11.2024 | 25,62 | 25,76 | 25,34 | 25,36 | -0,70% | 39.821,00 |
| 18.11.2024 | 25,36 | 25,68 | 25,34 | 25,54 | 0,31% | 19.426,00 |
| 15.11.2024 | 25,18 | 25,72 | 24,90 | 25,46 | 0,32% | 32.199,00 |
| 14.11.2024 | 24,76 | 25,52 | 24,72 | 25,38 | 1,76% | 14.582,00 |
| 13.11.2024 | 25,66 | 25,86 | 24,82 | 24,94 | -3,41% | 57.611,00 |
| 12.11.2024 | 26,04 | 26,20 | 25,70 | 25,82 | -2,05% | 87.145,00 |
| 11.11.2024 | 26,04 | 26,41 | 26,04 | 26,36 | 1,62% | 41.914,00 |
| 08.11.2024 | 25,90 | 26,14 | 25,76 | 25,94 | 0,04% | 58.692,00 |
| 07.11.2024 | 25,58 | 26,06 | 25,52 | 25,93 | 1,45% | 45.530,00 |
| 06.11.2024 | 25,06 | 25,66 | 25,03 | 25,56 | 3,31% | 40.421,00 |
| 05.11.2024 | 25,00 | 25,00 | 24,64 | 24,74 | -2,06% | 65.940,00 |
| 04.11.2024 | 25,14 | 25,36 | 24,94 | 25,26 | -0,08% | 40.092,00 |
| 01.11.2024 | 25,35 | 25,35 | 24,86 | 25,28 | 0,80% | 73.405,00 |
| 31.10.2024 | 23,83 | 25,39 | 23,74 | 25,08 | -2,64% | 190.153,00 |
| 30.10.2024 | 25,89 | 26,24 | 25,54 | 25,76 | -0,16% | 63.703,00 |
| 29.10.2024 | 26,14 | 26,22 | 25,64 | 25,80 | -1,68% | 32.179,00 |
| 28.10.2024 | 25,57 | 26,26 | 25,57 | 26,24 | 2,66% | 62.476,00 |
| 25.10.2024 | 25,54 | 25,67 | 25,40 | 25,56 | -0,04% | 47.116,00 |
| 24.10.2024 | 25,42 | 25,62 | 25,38 | 25,57 | 1,31% | 69.577,00 |
| 23.10.2024 | 25,40 | 25,48 | 25,18 | 25,24 | -0,39% | 51.985,00 |
| 22.10.2024 | 25,28 | 25,38 | 25,05 | 25,34 | 0,88% | 21.787,00 |
| 21.10.2024 | 25,64 | 25,64 | 25,12 | 25,12 | -1,49% | 46.679,00 |
| 18.10.2024 | 25,22 | 25,72 | 25,16 | 25,50 | 0,95% | 32.888,00 |