177,870€
0,56%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 172,68 | 180,71 | 172,38 | 178,10 | 3,64% | - |
| 04.05.2026 | 177,55 | 177,89 | 168,86 | 171,84 | -8,04% | 28,00 |
| 30.04.2026 | 180,20 | 190,31 | 179,91 | 186,86 | 3,82% | 300,00 |
| 29.04.2026 | 185,47 | 187,63 | 179,23 | 179,98 | -2,59% | 58,00 |
| 28.04.2026 | 189,79 | 189,95 | 182,45 | 184,76 | -2,68% | 91,00 |
| 27.04.2026 | 189,97 | 193,24 | 187,83 | 189,84 | -0,16% | - |
| 24.04.2026 | 192,16 | 193,98 | 189,21 | 190,14 | -0,61% | - |
| 23.04.2026 | 187,06 | 193,79 | 186,86 | 191,30 | 1,69% | 60,00 |
| 22.04.2026 | 185,79 | 188,71 | 184,10 | 188,12 | 1,52% | 58,00 |
| 21.04.2026 | 185,46 | 191,37 | 183,07 | 185,30 | 0,26% | 51,00 |
| 20.04.2026 | 188,46 | 189,92 | 184,14 | 184,82 | -2,82% | 14,00 |
| 17.04.2026 | 182,98 | 193,98 | 182,82 | 190,18 | 4,07% | 253,00 |
| 16.04.2026 | 186,93 | 187,95 | 181,88 | 182,74 | -1,89% | - |
| 15.04.2026 | 190,61 | 191,35 | 181,11 | 186,26 | -2,31% | - |
| 14.04.2026 | 187,91 | 190,84 | 184,52 | 190,66 | 1,26% | 14,00 |
| 13.04.2026 | 182,97 | 188,28 | 182,84 | 188,28 | 1,94% | 194,00 |
| 10.04.2026 | 184,30 | 184,83 | 181,59 | 184,70 | 0,34% | - |
| 09.04.2026 | 181,45 | 185,70 | 178,82 | 184,08 | 1,32% | - |
| 08.04.2026 | 172,60 | 182,61 | 172,50 | 181,68 | 7,50% | 118,00 |
| 07.04.2026 | 169,45 | 170,75 | 167,00 | 169,00 | -1,19% | 29,00 |
| 02.04.2026 | 173,00 | 176,76 | 170,50 | 171,04 | -2,39% | 174,00 |
| 01.04.2026 | 173,74 | 179,37 | 173,21 | 175,22 | 1,25% | - |
| 31.03.2026 | 168,28 | 174,90 | 166,20 | 173,06 | 4,12% | 714,00 |
| 30.03.2026 | 174,50 | 177,10 | 166,08 | 166,22 | -4,15% | 65,00 |
| 27.03.2026 | 175,01 | 176,64 | 170,11 | 173,42 | -0,54% | 1.136,00 |
| 26.03.2026 | 173,05 | 175,94 | 168,47 | 174,36 | 0,17% | - |
| 25.03.2026 | 174,85 | 180,01 | 173,32 | 174,06 | -0,14% | 260,00 |
| 24.03.2026 | 167,71 | 175,62 | 165,50 | 174,30 | 3,80% | 8,00 |
| 23.03.2026 | 159,99 | 171,86 | 159,09 | 167,92 | 3,44% | 15,00 |
| 20.03.2026 | 174,75 | 176,61 | 158,57 | 162,34 | -7,30% | 82,00 |
| 19.03.2026 | 176,84 | 177,03 | 172,66 | 175,12 | -0,62% | - |
| 18.03.2026 | 178,72 | 179,58 | 175,60 | 176,22 | -0,77% | - |
| 17.03.2026 | 176,34 | 178,58 | 175,59 | 177,58 | 0,46% | - |
| 16.03.2026 | 176,13 | 179,08 | 174,84 | 176,76 | 1,45% | 55,00 |
| 13.03.2026 | 176,33 | 180,37 | 171,25 | 174,24 | -1,29% | - |
| 12.03.2026 | 180,04 | 181,64 | 175,37 | 176,52 | -2,51% | 250,00 |
| 11.03.2026 | 182,01 | 184,25 | 178,30 | 181,06 | -0,54% | - |
| 10.03.2026 | 180,12 | 184,24 | 178,17 | 182,04 | 1,04% | - |
| 09.03.2026 | 173,13 | 181,16 | 171,50 | 180,16 | 2,28% | - |
| 06.03.2026 | 182,77 | 182,96 | 175,49 | 176,14 | -3,22% | 14,00 |
| 05.03.2026 | 190,87 | 191,55 | 179,36 | 182,00 | -4,70% | 17,00 |
| 04.03.2026 | 188,90 | 193,95 | 188,84 | 190,98 | 1,23% | - |
| 03.03.2026 | 190,38 | 191,53 | 185,13 | 188,66 | -1,93% | 145,00 |
| 02.03.2026 | 189,33 | 194,40 | 188,25 | 192,38 | 0,32% | 14,00 |
| 27.02.2026 | 195,37 | 196,31 | 189,69 | 191,76 | -1,92% | - |
| 26.02.2026 | 191,23 | 197,21 | 189,60 | 195,52 | 1,64% | 205,00 |
| 25.02.2026 | 203,00 | 204,02 | 186,56 | 192,36 | -7,18% | 165,00 |
| 24.02.2026 | 202,20 | 208,45 | 198,76 | 207,25 | 2,83% | - |
| 23.02.2026 | 203,15 | 205,73 | 197,20 | 201,55 | -2,09% | 22,00 |
| 20.02.2026 | 205,77 | 208,13 | 202,09 | 205,85 | 0,64% | 22,00 |
| 19.02.2026 | 205,18 | 207,58 | 202,00 | 204,55 | -0,12% | - |
| 18.02.2026 | 204,52 | 208,55 | 202,83 | 204,80 | 0,89% | 21,00 |
| 17.02.2026 | 200,00 | 206,00 | 199,50 | 203,00 | 1,00% | - |
| 16.02.2026 | 201,00 | 203,00 | 201,00 | 201,00 | 0,00% | 15,00 |
| 13.02.2026 | 194,50 | 205,00 | 193,50 | 201,00 | 3,08% | 2.300,00 |
| 12.02.2026 | 198,00 | 201,50 | 192,00 | 195,00 | -1,02% | 198,00 |
| 11.02.2026 | 194,50 | 200,50 | 193,50 | 197,00 | 1,03% | 181,00 |
| 10.02.2026 | 188,00 | 195,50 | 186,00 | 195,00 | 3,72% | 630,00 |
| 09.02.2026 | 188,50 | 192,00 | 185,50 | 188,00 | -0,53% | 119,00 |
| 06.02.2026 | 184,00 | 189,50 | 183,50 | 189,00 | 2,44% | 14,00 |
| 05.02.2026 | 180,50 | 186,50 | 177,00 | 184,50 | 1,37% | - |
| 04.02.2026 | 182,50 | 186,00 | 179,00 | 182,00 | -0,55% | - |
| 03.02.2026 | 181,00 | 183,00 | 177,50 | 183,00 | 1,10% | 21,00 |
| 02.02.2026 | 172,00 | 181,50 | 172,00 | 181,00 | 2,84% | 526,00 |
| 30.01.2026 | 175,50 | 180,50 | 175,00 | 176,00 | -0,56% | - |
| 29.01.2026 | 176,50 | 179,50 | 174,00 | 177,00 | -0,56% | 42,00 |
| 28.01.2026 | 181,00 | 181,50 | 173,50 | 178,00 | -1,11% | 60,00 |
| 27.01.2026 | 182,50 | 182,50 | 178,50 | 180,00 | -0,55% | - |
| 26.01.2026 | 177,50 | 182,00 | 176,50 | 181,00 | 1,69% | - |
| 23.01.2026 | 185,00 | 186,00 | 177,00 | 178,00 | -3,78% | 120,00 |
| 22.01.2026 | 189,00 | 191,00 | 183,00 | 185,00 | -2,63% | 84,00 |
| 21.01.2026 | 187,00 | 192,50 | 184,00 | 190,00 | 1,60% | 614,00 |
| 20.01.2026 | 183,50 | 187,00 | 181,00 | 187,00 | 0,00% | - |
| 19.01.2026 | 185,50 | 187,50 | 183,50 | 187,00 | -0,53% | - |
| 16.01.2026 | 183,00 | 189,00 | 183,00 | 188,00 | 2,17% | - |
| 15.01.2026 | 181,00 | 188,50 | 180,00 | 184,00 | 2,22% | 84,00 |
| 14.01.2026 | 180,50 | 186,00 | 179,00 | 180,00 | -1,10% | 15,00 |
| 13.01.2026 | 179,00 | 182,00 | 178,00 | 182,00 | 1,68% | - |
| 12.01.2026 | 176,50 | 179,50 | 175,00 | 179,00 | 0,00% | - |
| 09.01.2026 | 177,00 | 183,00 | 177,00 | 179,00 | 0,00% | - |
| 08.01.2026 | 177,50 | 180,00 | 174,50 | 179,00 | 0,00% | - |
| 07.01.2026 | 179,00 | 179,50 | 172,50 | 179,00 | 0,00% | 85,00 |
| 06.01.2026 | 174,00 | 179,50 | 161,50 | 179,00 | 1,70% | 175,00 |
| 05.01.2026 | 173,00 | 179,00 | 173,00 | 176,00 | 1,15% | 143,00 |
| 02.01.2026 | 171,50 | 174,50 | 169,00 | 174,00 | -0,57% | 14,00 |
| 30.12.2025 | 174,00 | 175,00 | 174,00 | 175,00 | 0,00% | - |
| 29.12.2025 | 176,00 | 178,00 | 174,00 | 175,00 | 0,00% | - |
| 23.12.2025 | 175,50 | 177,00 | 174,00 | 175,00 | -1,13% | 60,00 |
| 22.12.2025 | 173,50 | 179,00 | 172,00 | 177,00 | 1,72% | 15,00 |
| 19.12.2025 | 179,00 | 183,00 | 173,00 | 174,00 | -3,06% | - |
| 18.12.2025 | 177,50 | 184,50 | 176,50 | 179,50 | 1,13% | - |
| 17.12.2025 | 185,00 | 186,50 | 176,50 | 177,50 | -4,05% | 436,00 |
| 16.12.2025 | 185,00 | 187,00 | 184,00 | 185,00 | -0,54% | 90,00 |
| 15.12.2025 | 187,00 | 190,50 | 185,00 | 186,00 | -1,06% | 14,00 |
| 12.12.2025 | 192,00 | 192,00 | 185,00 | 188,00 | -2,08% | 104,00 |
| 11.12.2025 | 185,50 | 193,00 | 182,00 | 192,00 | 2,67% | - |
| 10.12.2025 | 179,50 | 188,50 | 178,00 | 187,00 | 3,89% | - |
| 09.12.2025 | 177,50 | 181,00 | 175,00 | 180,00 | 1,12% | - |
| 08.12.2025 | 178,00 | 181,50 | 173,50 | 178,00 | -1,11% | 20,00 |
| 05.12.2025 | 178,50 | 180,50 | 175,00 | 180,00 | 0,56% | - |