136,400€
-1,59%
Echtzeit-Aktienkurs SPX Technologies
Bid:
Ask:
Aktienkurse zur SPX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 137,85 | 139,80 | 135,95 | 136,50 | -1,52% | - |
| 11.11.2026 | 136,10 | 141,25 | 135,65 | 138,60 | 2,90% | 90,00 |
| 10.11.2026 | 134,70 | 137,05 | 132,15 | 134,70 | 0,00% | 228,00 |
| 09.11.2026 | 128,30 | 136,50 | 127,35 | 134,70 | 5,07% | 270,00 |
| 06.11.2026 | 123,70 | 129,35 | 123,45 | 128,20 | 3,81% | 83,00 |
| 05.11.2026 | 135,95 | 137,15 | 122,90 | 123,50 | -9,85% | - |
| 04.11.2026 | 145,30 | 148,00 | 133,95 | 137,00 | -6,61% | - |
| 03.11.2026 | 143,65 | 149,70 | 143,50 | 146,70 | 1,24% | 433,00 |
| 02.11.2026 | 143,85 | 146,40 | 141,00 | 144,90 | 0,98% | 51,00 |
| 30.10.2026 | 150,05 | 150,80 | 134,10 | 143,50 | -5,53% | 276,00 |
| 29.10.2026 | 147,70 | 152,00 | 146,75 | 151,90 | 2,91% | 435,00 |
| 28.10.2026 | 148,40 | 150,15 | 146,85 | 147,60 | -0,54% | 198,00 |
| 27.10.2026 | 144,70 | 148,50 | 144,60 | 148,40 | 2,49% | - |
| 26.10.2026 | 143,70 | 146,95 | 143,25 | 144,80 | 0,84% | 2.100,00 |
| 23.10.2026 | 142,35 | 143,70 | 138,90 | 143,60 | 0,63% | 122,00 |
| 22.10.2026 | 147,95 | 147,95 | 139,35 | 142,70 | -4,74% | 750,00 |
| 21.10.2026 | 146,75 | 149,95 | 146,25 | 149,80 | 2,04% | 46,00 |
| 20.10.2026 | 148,05 | 148,75 | 144,15 | 146,80 | -1,28% | - |
| 19.10.2026 | 149,70 | 150,95 | 148,00 | 148,70 | 0,68% | - |
| 16.10.2026 | 149,40 | 150,50 | 146,55 | 147,70 | -1,01% | 82,00 |
| 15.10.2026 | 150,75 | 150,75 | 149,10 | 149,20 | -0,93% | - |
| 14.10.2026 | 153,45 | 154,25 | 149,70 | 150,60 | -1,89% | 278,00 |
| 13.10.2026 | 150,50 | 154,40 | 148,65 | 153,50 | 1,52% | - |
| 12.10.2026 | 151,75 | 152,60 | 150,55 | 151,20 | -0,20% | - |
| 09.10.2026 | 150,80 | 153,30 | 149,65 | 151,50 | 0,66% | 12,00 |
| 08.10.2026 | 152,20 | 153,20 | 149,30 | 150,50 | -1,31% | 84,00 |
| 07.10.2026 | 156,80 | 157,45 | 151,20 | 152,50 | -2,56% | 70,00 |
| 06.10.2026 | 158,15 | 160,55 | 156,00 | 156,50 | -0,76% | 14,00 |
| 05.10.2026 | 154,75 | 159,40 | 152,40 | 157,70 | 2,40% | - |
| 02.10.2026 | 151,25 | 155,55 | 151,00 | 154,00 | 1,99% | 81,00 |
| 01.10.2026 | 151,25 | 151,55 | 147,45 | 151,00 | 0,60% | - |
| 30.09.2026 | 150,70 | 154,70 | 148,00 | 150,10 | -0,46% | 90,00 |
| 29.09.2026 | 149,40 | 152,80 | 149,40 | 150,80 | 0,87% | 15,00 |
| 28.09.2026 | 151,15 | 152,60 | 148,80 | 149,50 | -1,45% | - |
| 25.09.2026 | 151,70 | 153,85 | 150,65 | 151,70 | 0,26% | - |
| 24.09.2026 | 151,60 | 153,80 | 150,35 | 151,30 | -0,85% | 17,00 |
| 23.09.2026 | 153,15 | 155,50 | 151,15 | 152,60 | 0,00% | 13,00 |
| 22.09.2026 | 158,10 | 159,10 | 150,75 | 152,60 | -3,36% | - |
| 21.09.2026 | 159,45 | 161,50 | 156,55 | 157,90 | -0,50% | 1.094,00 |
| 18.09.2026 | 157,30 | 158,70 | 154,00 | 158,70 | 1,41% | - |
| 17.09.2026 | 157,25 | 159,60 | 155,70 | 156,50 | 0,32% | - |
| 16.09.2026 | 154,85 | 158,25 | 154,45 | 156,00 | 0,78% | - |
| 15.09.2026 | 158,60 | 160,95 | 152,65 | 154,80 | -2,46% | - |
| 14.09.2026 | 164,65 | 164,75 | 156,95 | 158,70 | -4,05% | 13,00 |
| 11.09.2026 | 161,85 | 165,50 | 161,85 | 165,40 | 2,61% | - |
| 10.09.2026 | 166,15 | 166,15 | 160,35 | 161,20 | -2,72% | 1.600,00 |
| 09.09.2026 | 169,60 | 169,75 | 165,55 | 165,70 | -2,24% | 16,00 |
| 08.09.2026 | 168,05 | 171,95 | 167,90 | 169,50 | 0,62% | 84,00 |
| 07.09.2026 | 168,90 | 169,30 | 168,20 | 168,45 | -0,27% | 13,00 |
| 04.09.2026 | 167,00 | 170,50 | 166,20 | 168,90 | 1,32% | - |
| 03.09.2026 | 166,60 | 170,80 | 164,60 | 166,70 | 0,12% | - |
| 02.09.2026 | 165,55 | 168,30 | 165,15 | 166,50 | 0,36% | 14,00 |
| 01.09.2026 | 169,65 | 171,10 | 165,40 | 165,90 | -2,07% | - |
| 31.08.2026 | 171,00 | 171,40 | 168,80 | 169,40 | -1,34% | 15,00 |
| 28.08.2026 | 176,25 | 178,40 | 171,05 | 171,70 | -2,50% | - |
| 27.08.2026 | 177,05 | 178,75 | 173,80 | 176,10 | -0,56% | 330,00 |
| 26.08.2026 | 171,95 | 177,90 | 171,80 | 177,10 | 2,85% | 72,00 |
| 25.08.2026 | 172,75 | 177,35 | 171,75 | 172,20 | -0,12% | 32,00 |
| 24.08.2026 | 176,75 | 177,40 | 171,05 | 172,40 | -2,82% | 524,00 |
| 21.08.2026 | 175,05 | 179,05 | 174,35 | 177,40 | 1,26% | 14,00 |
| 20.08.2026 | 178,35 | 178,55 | 174,80 | 175,20 | -1,63% | - |
| 19.08.2026 | 183,10 | 185,80 | 176,40 | 178,10 | 0,00% | 82,00 |
| 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% | - |