£24,973
-1,14%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,39 | 25,39 | 24,86 | 25,02 | -0,95% | - |
| 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 |
| 17.10.2024 | 25,04 | 25,48 | 24,93 | 25,26 | 0,84% | 65.171,00 |
| 16.10.2024 | 25,00 | 25,18 | 24,90 | 25,05 | -0,76% | 20.218,00 |
| 15.10.2024 | 25,41 | 25,66 | 25,18 | 25,24 | 0,01% | 34.505,00 |
| 14.10.2024 | 25,24 | 25,28 | 25,00 | 25,24 | 0,40% | 20.999,00 |
| 11.10.2024 | 25,14 | 25,26 | 25,00 | 25,14 | 0,00% | 29.970,00 |
| 10.10.2024 | 25,42 | 25,42 | 25,04 | 25,14 | -0,87% | 22.615,00 |
| 09.10.2024 | 25,26 | 25,49 | 25,15 | 25,36 | 1,52% | 39.063,00 |
| 08.10.2024 | 25,68 | 25,68 | 24,98 | 24,98 | -2,73% | 76.149,00 |
| 07.10.2024 | 26,29 | 26,32 | 25,64 | 25,68 | -0,62% | 38.938,00 |
| 04.10.2024 | 26,09 | 26,25 | 25,67 | 25,84 | -1,60% | 140.221,00 |
| 03.10.2024 | 26,88 | 26,88 | 26,18 | 26,26 | -3,17% | 43.825,00 |
| 02.10.2024 | 27,10 | 27,22 | 26,88 | 27,12 | 0,00% | 50.535,00 |
| 01.10.2024 | 27,55 | 27,55 | 27,02 | 27,12 | -0,44% | 31.075,00 |
| 30.09.2024 | 27,73 | 27,96 | 27,20 | 27,24 | -2,30% | 52.434,00 |
| 27.09.2024 | 27,53 | 28,02 | 27,53 | 27,88 | 1,38% | 34.298,00 |
| 26.09.2024 | 27,46 | 27,90 | 27,42 | 27,50 | 1,25% | 57.994,00 |
| 25.09.2024 | 26,84 | 27,34 | 26,82 | 27,16 | 0,59% | 49.681,00 |
| 24.09.2024 | 27,22 | 27,48 | 26,98 | 27,00 | -0,37% | 43.328,00 |
| 23.09.2024 | 26,75 | 27,26 | 26,75 | 27,10 | 0,89% | 83.918,00 |
| 20.09.2024 | 27,42 | 27,88 | 26,78 | 26,86 | -1,54% | 81.226,00 |
| 19.09.2024 | 27,12 | 27,36 | 26,84 | 27,28 | 2,21% | 131.574,00 |
| 18.09.2024 | 27,70 | 27,70 | 26,40 | 26,69 | -4,95% | 123.195,00 |
| 17.09.2024 | 28,25 | 28,73 | 28,04 | 28,08 | -0,74% | 63.571,00 |
| 16.09.2024 | 28,34 | 28,62 | 28,20 | 28,29 | -1,01% | 39.332,00 |
| 13.09.2024 | 28,18 | 29,02 | 28,18 | 28,58 | 1,78% | 41.283,00 |
| 12.09.2024 | 28,40 | 28,58 | 27,94 | 28,08 | -0,64% | 46.750,00 |
| 11.09.2024 | 28,42 | 28,85 | 28,10 | 28,26 | -0,63% | 40.212,00 |
| 10.09.2024 | 28,12 | 28,66 | 27,98 | 28,44 | 1,25% | 97.244,00 |
| 09.09.2024 | 27,65 | 28,24 | 27,55 | 28,09 | 2,37% | 90.503,00 |
| 06.09.2024 | 28,42 | 28,42 | 27,38 | 27,44 | -2,97% | 91.939,00 |
| 05.09.2024 | 28,86 | 29,06 | 28,22 | 28,28 | -1,53% | 83.925,00 |
| 04.09.2024 | 28,70 | 28,96 | 28,58 | 28,72 | -1,14% | 70.505,00 |
| 03.09.2024 | 29,65 | 29,82 | 28,92 | 29,05 | -1,86% | 17.373,00 |
| 02.09.2024 | 29,78 | 29,88 | 29,45 | 29,60 | -0,34% | 63.063,00 |
| 30.08.2024 | 29,36 | 29,78 | 29,30 | 29,70 | 0,75% | 41.071,00 |
| 29.08.2024 | 29,51 | 29,54 | 29,36 | 29,48 | 0,27% | 25.386,00 |
| 28.08.2024 | 29,30 | 29,50 | 29,16 | 29,40 | 0,24% | 19.489,00 |
| 27.08.2024 | 29,08 | 29,52 | 29,08 | 29,33 | -0,38% | 25.910,00 |
| 26.08.2024 | 29,37 | 29,67 | 29,37 | 29,44 | 0,38% | - |
| 23.08.2024 | 29,23 | 29,36 | 29,08 | 29,33 | 0,38% | 16.382,00 |
| 22.08.2024 | 29,44 | 29,49 | 29,22 | 29,22 | -0,68% | 15.852,00 |
| 21.08.2024 | 28,92 | 29,48 | 28,92 | 29,42 | 0,34% | 27.810,00 |
| 20.08.2024 | 29,80 | 29,80 | 29,24 | 29,32 | -1,08% | 25.683,00 |
| 19.08.2024 | 29,02 | 29,66 | 29,02 | 29,64 | 1,65% | 49.837,00 |
| 16.08.2024 | 29,52 | 29,72 | 28,86 | 29,16 | -0,75% | 23.691,00 |
| 15.08.2024 | 29,18 | 29,42 | 28,92 | 29,38 | 1,31% | 17.544,00 |
| 14.08.2024 | 29,08 | 29,28 | 28,93 | 29,00 | 0,76% | 29.857,00 |
| 13.08.2024 | 29,20 | 29,25 | 28,74 | 28,78 | -0,62% | 56.266,00 |
| 12.08.2024 | 28,82 | 29,05 | 28,79 | 28,96 | 0,21% | 19.012,00 |
| 09.08.2024 | 28,84 | 29,22 | 28,80 | 28,90 | 0,07% | 17.939,00 |
| 08.08.2024 | 28,80 | 29,04 | 28,62 | 28,88 | -1,43% | 29.357,00 |
| 07.08.2024 | 29,24 | 29,49 | 29,02 | 29,30 | 1,70% | 26.190,00 |
| 06.08.2024 | 28,68 | 29,02 | 28,64 | 28,81 | 0,24% | 29.608,00 |
| 05.08.2024 | 28,62 | 28,80 | 27,98 | 28,74 | -1,10% | 40.735,00 |
| 02.08.2024 | 29,74 | 29,74 | 28,94 | 29,06 | -2,15% | 32.735,00 |
| 01.08.2024 | 30,50 | 30,72 | 29,50 | 29,70 | -1,46% | 40.703,00 |
| 31.07.2024 | 29,81 | 30,66 | 29,81 | 30,14 | 2,90% | 12.897,00 |
| 30.07.2024 | 28,58 | 29,90 | 28,58 | 29,29 | -4,16% | 97.156,00 |
| 29.07.2024 | 30,89 | 30,99 | 30,50 | 30,56 | -1,48% | 22.152,00 |
| 26.07.2024 | 30,84 | 31,11 | 30,55 | 31,02 | 1,57% | 46.778,00 |
| 25.07.2024 | 30,68 | 30,86 | 30,42 | 30,54 | -1,42% | 46.165,00 |
| 24.07.2024 | 31,04 | 31,04 | 30,72 | 30,98 | 0,68% | 28.864,00 |
| 23.07.2024 | 30,80 | 31,33 | 30,74 | 30,77 | -0,68% | 8.075,00 |
| 22.07.2024 | 30,92 | 31,20 | 30,77 | 30,98 | 0,72% | 6.721,00 |
| 19.07.2024 | 30,86 | 31,19 | 30,76 | 30,76 | -0,84% | 25.632,00 |
| 18.07.2024 | 31,25 | 31,48 | 31,02 | 31,02 | -0,19% | 24.773,00 |
| 17.07.2024 | 31,07 | 31,21 | 30,97 | 31,08 | -0,32% | 27.293,00 |
| 16.07.2024 | 30,20 | 31,26 | 30,20 | 31,18 | 2,10% | 28.709,00 |
| 15.07.2024 | 30,16 | 30,76 | 30,16 | 30,54 | -0,20% | 37.436,00 |
| 12.07.2024 | 30,50 | 30,80 | 30,29 | 30,60 | 0,46% | 27.581,00 |
| 11.07.2024 | 29,84 | 30,48 | 29,68 | 30,46 | 2,15% | 51.106,00 |
| 10.07.2024 | 29,32 | 29,86 | 29,26 | 29,82 | 3,83% | 37.185,00 |
| 09.07.2024 | 28,70 | 28,80 | 28,62 | 28,72 | -0,14% | 16.289,00 |
| 08.07.2024 | 29,04 | 29,20 | 28,68 | 28,76 | -1,98% | 27.417,00 |
| 05.07.2024 | 28,76 | 29,74 | 28,76 | 29,34 | 1,63% | 45.506,00 |
| 04.07.2024 | 28,80 | 29,52 | 28,68 | 28,87 | 1,30% | 16.017,00 |
| 03.07.2024 | 28,22 | 28,53 | 28,22 | 28,50 | 1,06% | 49.301,00 |
| 02.07.2024 | 27,60 | 28,32 | 27,60 | 28,20 | 0,28% | 48.984,00 |
| 01.07.2024 | 28,14 | 28,32 | 27,84 | 28,12 | 1,30% | 40.243,00 |
| 28.06.2024 | 28,10 | 28,10 | 27,56 | 27,76 | -0,79% | 97.822,00 |
| 27.06.2024 | 27,92 | 28,31 | 27,68 | 27,98 | 1,23% | 41.276,00 |
| 26.06.2024 | 27,94 | 28,06 | 27,28 | 27,64 | -0,72% | 51.424,00 |
| 25.06.2024 | 28,62 | 28,64 | 27,80 | 27,84 | -2,83% | 8.469,00 |
| 24.06.2024 | 28,78 | 29,06 | 28,48 | 28,65 | -1,27% | 14.936,00 |
| 21.06.2024 | 29,15 | 29,31 | 28,79 | 29,02 | 0,00% | 40.722,00 |
| 20.06.2024 | 30,15 | 30,22 | 29,02 | 29,02 | -3,97% | 36.393,00 |
| 19.06.2024 | 27,82 | 30,42 | 27,82 | 30,22 | -5,15% | 115.927,00 |