£41,290
1,00%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 39,78 | 39,84 | 39,70 | 39,70 | -0,10% | 124.074,00 |
| 15.07.2025 | 39,76 | 39,86 | 39,74 | 39,74 | -0,05% | 30.750,00 |
| 14.07.2025 | 39,80 | 39,88 | 39,70 | 39,76 | -0,25% | 48.000,00 |
| 11.07.2025 | 39,84 | 39,92 | 39,82 | 39,86 | -0,08% | 89.279,00 |
| 10.07.2025 | 39,84 | 39,98 | 39,83 | 39,89 | 0,18% | 35.041,00 |
| 09.07.2025 | 39,90 | 39,98 | 39,82 | 39,82 | -0,05% | 69.699,00 |
| 08.07.2025 | 39,90 | 40,01 | 39,82 | 39,84 | -0,25% | 122.942,00 |
| 07.07.2025 | 40,18 | 40,22 | 39,92 | 39,94 | -0,50% | 67.843,00 |
| 04.07.2025 | 39,97 | 40,26 | 39,97 | 40,14 | 0,55% | 60.235,00 |
| 03.07.2025 | 39,92 | 39,93 | 39,76 | 39,92 | 0,50% | 223.620,00 |
| 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 |