2,280€
5,56%
Echtzeit-Aktienkurs SPIRENT COMMUNIC.LS-,0333
Bid:
Ask:
Aktienkurse zur SPIRENT COMMUNIC.LS-,0333 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 21.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 20.08.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | 2.960,00 |
| 19.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 18.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 15.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 14.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 13.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 12.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 11.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 08.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 07.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 06.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 05.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 04.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 01.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 31.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 30.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 29.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 25.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 24.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 23.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 22.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 21.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 18.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 17.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 16.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 15.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 14.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 11.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 09.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 08.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 07.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 04.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 03.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 02.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 01.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,90% | - |
| 30.06.2025 | 2,18 | 2,32 | 2,18 | 2,32 | -0,85% | 1.000,00 |
| 27.06.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 5,41% | 20,00 |
| 26.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 25.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 24.06.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 5,66% | 1.525,00 |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 19.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 18.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 17.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 13.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 12.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 11.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 10.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 09.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 06.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 05.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 04.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 02.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 28.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 27.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 26.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 22.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 21.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 20.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 16.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 15.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 14.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 13.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 09.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 08.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 07.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 06.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 05.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 30.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 29.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 28.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 25.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -6,42% | - |
| 24.04.2025 | 2,02 | 2,18 | 2,02 | 2,18 | 7,92% | 500,00 |
| 23.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 22.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 17.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 16.04.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -2,94% | - |
| 15.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 14.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 11.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 10.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 09.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,96% | - |
| 08.04.2025 | 1,92 | 2,12 | 1,92 | 2,12 | 7,07% | 2.400,00 |
| 07.04.2025 | 2,08 | 2,08 | 1,98 | 1,98 | -8,33% | 2.400,00 |
| 04.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 03.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 02.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |