47,300€
-0,21%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 20,00 |
| 07.11.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | 2,00 |
| 05.11.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 0,00% | 2,00 |
| 04.11.2025 | 46,60 | 46,80 | 46,60 | 46,80 | -1,27% | - |
| 03.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 2,00 |
| 31.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 30.10.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -0,43% | 322,00 |
| 29.10.2025 | 47,10 | 47,10 | 46,70 | 47,00 | -1,67% | - |
| 27.10.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 1,27% | 132,00 |
| 24.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 1,00 |
| 23.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | 2,00 |
| 22.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | 2,00 |
| 20.10.2025 | 47,40 | 47,70 | 47,40 | 47,70 | 1,06% | - |
| 17.10.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -1,26% | 49,00 |
| 16.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | 1,00 |
| 15.10.2025 | 47,60 | 47,60 | 47,20 | 47,20 | 0,43% | 27,00 |
| 09.10.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -0,84% | 12,00 |
| 08.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 10,00 |
| 07.10.2025 | 47,60 | 47,60 | 47,20 | 47,20 | 0,43% | 3,00 |
| 06.10.2025 | 47,40 | 47,40 | 47,00 | 47,00 | 0,43% | 202,00 |
| 03.10.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | 10,00 |
| 02.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 75,00 |
| 01.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 4,00 |
| 26.09.2025 | 47,40 | 47,40 | 47,00 | 47,00 | 0,43% | - |
| 24.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | 3,00 |
| 23.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 2,00 |
| 16.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | 4,00 |
| 15.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 1,00 |
| 12.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,21% | 20,00 |
| 10.09.2025 | 47,70 | 47,70 | 47,40 | 47,70 | 1,49% | 14,00 |
| 05.09.2025 | 47,80 | 47,80 | 47,00 | 47,00 | -0,63% | 8,00 |
| 04.09.2025 | 47,20 | 47,50 | 47,20 | 47,30 | -0,21% | - |
| 03.09.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 1,72% | 71,00 |
| 02.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 65,00 |
| 01.09.2025 | 47,60 | 47,60 | 47,40 | 47,40 | 0,42% | 4,00 |
| 29.08.2025 | 47,20 | 47,30 | 46,80 | 47,20 | 0,85% | - |
| 28.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 2,00 |
| 27.08.2025 | 47,20 | 47,40 | 47,00 | 47,00 | 1,29% | 4,00 |
| 26.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 60,00 |
| 25.08.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -0,85% | 4,00 |
| 22.08.2025 | 47,00 | 47,10 | 46,90 | 47,00 | 0,00% | - |
| 21.08.2025 | 47,20 | 47,20 | 46,90 | 47,00 | -0,42% | - |
| 20.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 2,00 |
| 19.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,64% | 1,00 |
| 18.08.2025 | 47,20 | 47,20 | 47,00 | 47,10 | 0,64% | - |
| 15.08.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -1,68% | 5,00 |
| 14.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,06% | 20,00 |
| 13.08.2025 | 47,00 | 47,20 | 46,90 | 47,10 | -0,63% | - |
| 12.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | 100,00 |
| 11.08.2025 | 48,80 | 48,80 | 46,40 | 46,60 | -2,92% | 69,00 |
| 08.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 2,00 |
| 07.08.2025 | 47,40 | 48,00 | 47,20 | 47,60 | -0,42% | 276,00 |
| 06.08.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 0,42% | 20,00 |
| 05.08.2025 | 48,00 | 48,20 | 47,60 | 47,60 | 1,28% | 2.126,00 |
| 04.08.2025 | 47,00 | 47,40 | 46,20 | 47,00 | 0,86% | 466,00 |
| 01.08.2025 | 46,60 | 46,80 | 46,60 | 46,60 | 0,00% | 401,00 |
| 31.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 2,00 |
| 30.07.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -1,08% | 400,00 |
| 29.07.2025 | 46,00 | 46,50 | 46,00 | 46,50 | 1,53% | - |
| 28.07.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -0,43% | 241,00 |
| 25.07.2025 | 45,60 | 46,00 | 45,60 | 46,00 | 0,88% | 20,00 |
| 24.07.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -1,30% | 30,00 |
| 23.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 139,00 |
| 22.07.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -1,30% | 247,00 |
| 21.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 30,00 |
| 18.07.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -1,08% | 154,00 |
| 17.07.2025 | 46,80 | 46,80 | 46,10 | 46,30 | 1,09% | - |
| 16.07.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | 51,00 |
| 15.07.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,87% | 132,00 |
| 14.07.2025 | 45,60 | 46,60 | 45,60 | 46,00 | -0,86% | 217,00 |
| 11.07.2025 | 46,20 | 46,70 | 46,20 | 46,40 | 0,43% | - |
| 10.07.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | 202,00 |
| 09.07.2025 | 46,40 | 46,60 | 46,20 | 46,60 | 0,43% | 255,00 |
| 08.07.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -0,43% | 470,00 |
| 07.07.2025 | 46,80 | 47,20 | 46,40 | 46,60 | 0,00% | 896,00 |
| 04.07.2025 | 46,60 | 47,20 | 46,60 | 46,60 | 0,43% | 402,00 |
| 03.07.2025 | 46,40 | 46,80 | 46,40 | 46,40 | 0,87% | 101,00 |
| 02.07.2025 | 45,20 | 47,40 | 45,20 | 46,00 | 2,22% | 720,00 |
| 01.07.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -1,75% | 74,00 |
| 30.06.2025 | 44,80 | 45,80 | 44,40 | 45,80 | 0,88% | 227,00 |
| 27.06.2025 | 46,20 | 46,20 | 45,40 | 45,40 | -1,30% | 1.463,00 |
| 26.06.2025 | 45,20 | 46,00 | 44,80 | 46,00 | 1,32% | 16,00 |
| 25.06.2025 | 44,80 | 45,60 | 44,80 | 45,40 | 1,79% | 88,00 |
| 24.06.2025 | 45,60 | 45,60 | 44,60 | 44,60 | 0,00% | 179,00 |
| 23.06.2025 | 39,40 | 45,40 | 39,40 | 44,60 | 13,78% | 1.870,00 |
| 20.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 58,00 |
| 19.06.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 1,03% | 450,00 |
| 18.06.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 1,56% | 249,00 |
| 17.06.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -2,54% | 328,00 |
| 16.06.2025 | 37,80 | 39,60 | 37,80 | 39,40 | 3,14% | 2.202,00 |
| 13.06.2025 | 37,40 | 38,20 | 37,00 | 38,20 | 0,53% | 796,00 |
| 12.06.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | 333,00 |
| 11.06.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,07% | 818,00 |
| 10.06.2025 | 38,20 | 39,00 | 37,40 | 37,40 | -3,11% | 2.227,00 |
| 09.06.2025 | 24,60 | 42,40 | 24,60 | 38,60 | 58,20% | 4.396,00 |
| 06.06.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 0,83% | 176,00 |
| 05.06.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 178,00 |
| 04.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | 64,00 |
| 03.06.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -0,82% | 205,00 |
| 02.06.2025 | 24,40 | 24,40 | 23,80 | 24,40 | 1,67% | 527,00 |