29,700€
-0,34%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,80 | 30,00 | 29,20 | 30,00 | 0,67% | 48,00 |
| 19.12.2024 | 29,90 | 30,20 | 29,70 | 29,80 | -1,00% | - |
| 18.12.2024 | 30,10 | 30,40 | 29,90 | 30,10 | -0,99% | - |
| 17.12.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 1.507,00 |
| 16.12.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -2,56% | 166,00 |
| 13.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 160,00 |
| 12.12.2024 | 31,70 | 31,90 | 31,00 | 31,10 | -4,01% | - |
| 11.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 15,00 |
| 10.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 5,00 |
| 09.12.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 1,91% | 263,00 |
| 06.12.2024 | 30,90 | 31,40 | 30,90 | 31,40 | 0,96% | - |
| 05.12.2024 | 31,30 | 31,40 | 30,80 | 31,10 | -0,32% | - |
| 04.12.2024 | 30,70 | 31,50 | 30,70 | 31,20 | 1,96% | - |
| 03.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 02.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | 37,00 |
| 29.11.2024 | 30,30 | 31,00 | 30,30 | 30,60 | 0,66% | - |
| 28.11.2024 | 30,30 | 30,80 | 30,10 | 30,40 | 1,00% | - |
| 27.11.2024 | 30,10 | 30,40 | 30,00 | 30,10 | -0,99% | - |
| 26.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 66,00 |
| 25.11.2024 | 30,70 | 30,80 | 30,20 | 30,30 | -0,33% | - |
| 22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 3,00 |
| 21.11.2024 | 30,00 | 30,00 | 29,60 | 30,00 | -1,96% | 147,00 |
| 20.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,33% | 18,00 |
| 19.11.2024 | 30,90 | 31,20 | 30,60 | 30,70 | -0,32% | - |
| 18.11.2024 | 30,90 | 31,00 | 30,40 | 30,80 | 0,65% | - |
| 15.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 14.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 39,00 |
| 13.11.2024 | 31,10 | 31,30 | 30,00 | 30,40 | -3,18% | - |
| 12.11.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | 23,00 |
| 11.11.2024 | 31,70 | 32,20 | 31,60 | 32,00 | 1,59% | - |
| 08.11.2024 | 31,50 | 31,80 | 31,20 | 31,50 | 1,61% | - |
| 07.11.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 4,00 |
| 06.11.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 2,67% | 286,00 |
| 05.11.2024 | 29,80 | 30,60 | 29,80 | 30,00 | -0,99% | 3.156,00 |
| 04.11.2024 | 30,30 | 30,50 | 29,80 | 30,30 | 1,00% | - |
| 01.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 1,00 |
| 31.10.2024 | 31,00 | 31,00 | 29,60 | 30,20 | -1,95% | 259,00 |
| 30.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 25,00 |
| 29.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 300,00 |
| 28.10.2024 | 30,90 | 31,80 | 30,90 | 31,80 | 3,25% | - |
| 25.10.2024 | 30,90 | 31,10 | 30,60 | 30,80 | -0,65% | - |
| 24.10.2024 | 30,70 | 31,00 | 30,50 | 31,00 | 1,31% | - |
| 23.10.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 140,00 |
| 22.10.2024 | 30,50 | 30,80 | 30,20 | 30,80 | 1,32% | - |
| 21.10.2024 | 30,70 | 31,20 | 30,40 | 30,40 | -1,30% | - |
| 18.10.2024 | 30,70 | 31,20 | 30,60 | 30,80 | 0,65% | - |
| 17.10.2024 | 30,10 | 30,80 | 30,10 | 30,60 | 0,66% | - |
| 16.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 9,00 |
| 15.10.2024 | 31,00 | 31,00 | 30,40 | 30,40 | 0,00% | 53,00 |
| 14.10.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 70,00 |
| 11.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 10,00 |
| 10.10.2024 | 30,50 | 30,70 | 30,10 | 30,40 | 0,00% | - |
| 09.10.2024 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | 144,00 |
| 08.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 9,00 |
| 07.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 71,00 |
| 04.10.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -0,64% | 90,00 |
| 03.10.2024 | 32,10 | 32,50 | 31,40 | 31,40 | -4,85% | - |
| 02.10.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,00% | 81,00 |
| 01.10.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | 101,00 |
| 30.09.2024 | 33,70 | 33,80 | 32,80 | 33,00 | -2,37% | - |
| 27.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 100,00 |
| 26.09.2024 | 33,10 | 33,60 | 33,10 | 33,40 | 0,60% | - |
| 25.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 325,00 |
| 24.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 41,00 |
| 23.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 20.09.2024 | 32,70 | 33,60 | 32,20 | 32,40 | -0,92% | - |
| 19.09.2024 | 32,30 | 32,80 | 32,30 | 32,70 | 1,55% | - |
| 18.09.2024 | 31,80 | 32,20 | 31,80 | 32,20 | -4,73% | 536,00 |
| 17.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 1,00 |
| 16.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 147,00 |
| 13.09.2024 | 33,50 | 34,60 | 33,50 | 34,20 | 1,79% | - |
| 12.09.2024 | 34,30 | 34,30 | 33,40 | 33,60 | -1,18% | - |
| 11.09.2024 | 34,10 | 34,50 | 33,40 | 34,00 | 0,00% | - |
| 10.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 1,00 |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 3,00 |
| 06.09.2024 | 33,70 | 33,90 | 32,60 | 32,80 | -3,53% | - |
| 05.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 224,00 |
| 04.09.2024 | 34,20 | 34,60 | 34,20 | 34,40 | -2,82% | - |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 1,00 |
| 02.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 1,00 |
| 30.08.2024 | 35,30 | 35,60 | 35,10 | 35,60 | 0,85% | - |
| 29.08.2024 | 35,10 | 35,40 | 35,10 | 35,30 | 0,86% | - |
| 28.08.2024 | 35,10 | 35,40 | 34,80 | 35,00 | 0,00% | - |
| 27.08.2024 | 34,70 | 35,20 | 34,70 | 35,00 | 0,29% | - |
| 26.08.2024 | 34,70 | 34,90 | 34,70 | 34,90 | 0,29% | - |
| 23.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 11,00 |
| 22.08.2024 | 34,90 | 35,10 | 34,60 | 34,60 | -1,14% | - |
| 21.08.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | 85,00 |
| 20.08.2024 | 34,70 | 35,30 | 34,50 | 34,60 | -0,57% | - |
| 19.08.2024 | 34,70 | 35,20 | 34,40 | 34,80 | 0,58% | - |
| 16.08.2024 | 34,70 | 35,20 | 34,20 | 34,60 | 1,17% | - |
| 15.08.2024 | 34,60 | 34,60 | 34,20 | 34,20 | 0,59% | 651,00 |
| 14.08.2024 | 34,00 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 13.08.2024 | 34,10 | 34,60 | 34,00 | 34,00 | 0,00% | - |
| 12.08.2024 | 34,10 | 34,20 | 33,80 | 34,00 | 1,19% | - |
| 09.08.2024 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | 100,00 |
| 08.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 1,00 |
| 07.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 1,00 |
| 06.08.2024 | 34,80 | 34,80 | 33,80 | 34,00 | 0,00% | 1.473,00 |
| 05.08.2024 | 33,60 | 34,00 | 33,60 | 34,00 | -2,86% | 1.477,00 |