£41,434
0,03%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 41,44 | 41,44 | 41,42 | 41,42 | 0,00% | 98.940,00 |
| 02.12.2025 | 42,36 | 42,36 | 41,38 | 41,42 | 0,15% | 124.602,00 |
| 01.12.2025 | 41,32 | 41,36 | 41,32 | 41,36 | 0,05% | 94.070,00 |
| 28.11.2025 | 41,34 | 41,34 | 41,32 | 41,34 | 0,05% | 23.491,00 |
| 27.11.2025 | 41,32 | 41,34 | 41,32 | 41,32 | 0,00% | 30.318,00 |
| 26.11.2025 | 41,34 | 41,36 | 41,32 | 41,32 | 0,00% | 117.133,00 |
| 25.11.2025 | 41,35 | 41,35 | 41,32 | 41,32 | 0,49% | 267.083,00 |
| 24.11.2025 | 41,18 | 41,18 | 41,09 | 41,12 | 0,02% | 38.931,00 |
| 21.11.2025 | 41,06 | 41,16 | 41,06 | 41,11 | 0,05% | 123.014,00 |
| 20.11.2025 | 41,14 | 41,18 | 41,06 | 41,09 | 0,07% | 117.187,00 |
| 19.11.2025 | 41,10 | 41,12 | 41,06 | 41,06 | -0,15% | 70.480,00 |
| 18.11.2025 | 41,12 | 41,14 | 41,10 | 41,12 | 0,00% | 19.074,00 |
| 17.11.2025 | 41,14 | 41,16 | 41,12 | 41,12 | -0,05% | 51.355,00 |
| 14.11.2025 | 41,14 | 41,20 | 41,11 | 41,14 | 0,00% | 80.073,00 |
| 13.11.2025 | 41,10 | 41,14 | 41,10 | 41,14 | -0,05% | 76.530,00 |
| 12.11.2025 | 41,11 | 41,22 | 41,11 | 41,16 | 0,05% | 23.543,00 |
| 11.11.2025 | 41,12 | 41,14 | 41,06 | 41,14 | 0,15% | 16.792,00 |
| 10.11.2025 | 41,02 | 41,08 | 41,02 | 41,08 | 0,10% | 40.229,00 |
| 07.11.2025 | 41,10 | 41,14 | 41,04 | 41,04 | -0,05% | 185.822,00 |
| 06.11.2025 | 41,10 | 41,16 | 41,06 | 41,06 | -0,19% | 130.413,00 |
| 05.11.2025 | 41,12 | 41,16 | 41,10 | 41,14 | 0,15% | 61.611,00 |
| 04.11.2025 | 41,12 | 41,14 | 41,08 | 41,08 | -0,07% | 69.256,00 |
| 03.11.2025 | 41,12 | 41,14 | 41,10 | 41,11 | 0,07% | 20.908,00 |
| 31.10.2025 | 41,14 | 41,14 | 41,06 | 41,08 | -0,05% | 48.403,00 |
| 30.10.2025 | 41,12 | 41,12 | 41,08 | 41,10 | 0,17% | 18.131,00 |
| 29.10.2025 | 41,06 | 41,06 | 41,00 | 41,03 | 0,02% | 92.475,00 |
| 28.10.2025 | 41,02 | 41,08 | 41,02 | 41,02 | -0,05% | 18.515,00 |
| 27.10.2025 | 41,02 | 41,08 | 41,00 | 41,04 | 0,00% | 15.216,00 |
| 24.10.2025 | 41,06 | 41,10 | 41,04 | 41,04 | 0,00% | 32.291,00 |
| 23.10.2025 | 41,04 | 41,08 | 41,00 | 41,04 | 0,05% | 71.678,00 |
| 22.10.2025 | 41,05 | 41,05 | 40,98 | 41,02 | -0,10% | 122.202,00 |
| 21.10.2025 | 41,02 | 41,08 | 41,02 | 41,06 | 0,05% | 27.495,00 |
| 20.10.2025 | 41,02 | 41,04 | 41,00 | 41,04 | 0,05% | 38.653,00 |
| 17.10.2025 | 41,00 | 41,04 | 40,96 | 41,02 | -0,10% | 190.649,00 |
| 16.10.2025 | 41,02 | 41,10 | 40,96 | 41,06 | -0,10% | 96.629,00 |
| 15.10.2025 | 40,94 | 41,10 | 40,91 | 41,10 | 0,39% | 108.939,00 |
| 14.10.2025 | 40,94 | 40,98 | 40,90 | 40,94 | -0,15% | 185.423,00 |
| 13.10.2025 | 40,90 | 41,05 | 40,90 | 41,00 | 0,24% | 87.633,00 |
| 10.10.2025 | 40,90 | 40,92 | 40,86 | 40,90 | -0,05% | 54.293,00 |
| 09.10.2025 | 40,94 | 40,96 | 40,86 | 40,92 | 0,10% | 68.482,00 |
| 08.10.2025 | 40,98 | 40,98 | 40,86 | 40,88 | -0,05% | 73.220,00 |
| 07.10.2025 | 40,86 | 40,90 | 40,84 | 40,90 | 0,10% | 138.656,00 |
| 06.10.2025 | 40,82 | 40,86 | 40,78 | 40,86 | 0,12% | 127.597,00 |
| 03.10.2025 | 40,79 | 40,84 | 40,74 | 40,81 | 0,02% | 93.033,00 |
| 02.10.2025 | 40,80 | 40,88 | 40,74 | 40,80 | -0,46% | 173.182,00 |
| 01.10.2025 | 40,98 | 41,00 | 40,96 | 40,99 | -0,02% | 91.135,00 |
| 30.09.2025 | 40,92 | 41,00 | 40,90 | 41,00 | 0,29% | 126.759,00 |
| 29.09.2025 | 40,92 | 40,97 | 40,86 | 40,88 | -0,02% | 323.877,00 |
| 26.09.2025 | 40,90 | 40,94 | 40,86 | 40,89 | 0,00% | 153.465,00 |
| 25.09.2025 | 40,88 | 40,93 | 40,84 | 40,89 | 0,12% | 139.026,00 |
| 24.09.2025 | 40,92 | 40,94 | 40,78 | 40,84 | -0,05% | 217.101,00 |
| 23.09.2025 | 40,91 | 40,94 | 40,86 | 40,86 | -0,05% | 97.959,00 |
| 22.09.2025 | 40,90 | 40,94 | 40,86 | 40,88 | 0,05% | 92.247,00 |
| 19.09.2025 | 40,90 | 40,94 | 40,80 | 40,86 | -0,10% | 427.398,00 |
| 18.09.2025 | 40,90 | 41,06 | 40,88 | 40,90 | 0,05% | 147.919,00 |
| 17.09.2025 | 40,94 | 40,94 | 40,88 | 40,88 | -0,05% | 139.666,00 |
| 16.09.2025 | 40,92 | 40,96 | 40,88 | 40,90 | -0,02% | 120.625,00 |
| 15.09.2025 | 40,90 | 40,92 | 40,88 | 40,91 | 0,17% | 60.884,00 |
| 12.09.2025 | 40,88 | 40,92 | 40,80 | 40,84 | -0,98% | 105.142,00 |
| 11.09.2025 | 41,32 | 41,32 | 41,22 | 41,24 | -0,17% | - |
| 10.09.2025 | 41,26 | 41,35 | 41,25 | 41,31 | 0,21% | - |
| 09.09.2025 | 41,25 | 41,33 | 41,23 | 41,23 | -0,04% | - |
| 08.09.2025 | 41,31 | 41,31 | 41,19 | 41,24 | 1,21% | - |
| 05.09.2025 | 40,78 | 40,80 | 40,71 | 40,75 | 0,02% | 88.517,00 |
| 04.09.2025 | 40,78 | 40,88 | 40,74 | 40,74 | -0,10% | 123.564,00 |
| 03.09.2025 | 40,54 | 40,84 | 40,50 | 40,78 | 0,67% | 173.352,00 |
| 02.09.2025 | 40,48 | 40,56 | 40,44 | 40,51 | 0,12% | 186.586,00 |
| 01.09.2025 | 40,47 | 40,48 | 40,44 | 40,46 | -0,02% | 129.736,00 |
| 29.08.2025 | 40,42 | 40,48 | 40,40 | 40,47 | 0,15% | 140.428,00 |
| 28.08.2025 | 40,44 | 40,46 | 40,40 | 40,41 | 0,02% | 105.293,00 |
| 27.08.2025 | 40,40 | 40,43 | 40,38 | 40,40 | -0,07% | 140.666,00 |
| 26.08.2025 | 40,40 | 40,52 | 40,40 | 40,43 | -0,27% | 107.078,00 |
| 25.08.2025 | 40,52 | 40,54 | 40,33 | 40,54 | 0,32% | - |
| 22.08.2025 | 40,38 | 40,44 | 40,38 | 40,41 | 0,07% | 111.261,00 |
| 21.08.2025 | 40,39 | 40,40 | 40,36 | 40,38 | -0,05% | 9.028,00 |
| 20.08.2025 | 40,30 | 40,46 | 40,26 | 40,40 | 0,20% | 70.787,00 |
| 19.08.2025 | 40,30 | 40,34 | 40,26 | 40,32 | 0,00% | 125.596,00 |
| 18.08.2025 | 40,36 | 40,36 | 40,28 | 40,32 | 0,02% | 40.091,00 |
| 15.08.2025 | 40,28 | 40,32 | 40,28 | 40,31 | 0,12% | 70.690,00 |
| 14.08.2025 | 40,43 | 40,43 | 40,26 | 40,26 | -0,15% | 135.180,00 |
| 13.08.2025 | 40,34 | 40,36 | 40,30 | 40,32 | -0,05% | 175.033,00 |
| 12.08.2025 | 40,38 | 40,40 | 40,28 | 40,34 | 0,00% | 170.709,00 |
| 11.08.2025 | 40,23 | 40,34 | 40,12 | 40,34 | -3,08% | 388.398,00 |
| 08.08.2025 | 41,70 | 41,70 | 41,52 | 41,62 | 0,05% | 37.810,00 |
| 07.08.2025 | 41,32 | 41,64 | 41,26 | 41,60 | 0,63% | 181.050,00 |
| 06.08.2025 | 41,22 | 41,38 | 41,16 | 41,34 | 0,58% | 112.829,00 |
| 05.08.2025 | 41,54 | 41,64 | 41,06 | 41,10 | 0,69% | 191.986,00 |
| 04.08.2025 | 40,84 | 40,99 | 40,72 | 40,82 | 0,12% | 127.490,00 |
| 01.08.2025 | 39,88 | 40,92 | 39,82 | 40,77 | 2,23% | 687.385,00 |
| 31.07.2025 | 39,92 | 39,94 | 39,84 | 39,88 | 0,00% | 109.667,00 |
| 30.07.2025 | 39,88 | 39,90 | 39,80 | 39,88 | 0,10% | 151.859,00 |
| 29.07.2025 | 39,78 | 39,90 | 39,72 | 39,84 | 0,25% | 74.630,00 |
| 28.07.2025 | 39,78 | 39,82 | 39,72 | 39,74 | -0,03% | 97.671,00 |
| 25.07.2025 | 39,74 | 39,78 | 39,69 | 39,75 | 0,08% | 175.755,00 |
| 24.07.2025 | 39,79 | 39,80 | 39,64 | 39,72 | -0,10% | 122.826,00 |
| 23.07.2025 | 39,66 | 39,80 | 39,64 | 39,76 | 0,30% | 74.184,00 |
| 22.07.2025 | 39,72 | 39,76 | 39,60 | 39,64 | -0,30% | 100.366,00 |
| 21.07.2025 | 39,90 | 39,90 | 39,70 | 39,76 | 0,08% | 102.671,00 |
| 18.07.2025 | 39,70 | 39,80 | 39,70 | 39,73 | -0,91% | 69.849,00 |
| 17.07.2025 | 40,38 | 40,38 | 39,98 | 40,09 | 0,99% | 62.482,00 |