29,800€
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,10 | 30,40 | 29,50 | 30,40 | 2,01% | 60,00 |
| 04.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 01.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 31.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 30.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 29.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 28.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 25.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 24.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 23.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 22.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 21.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 18.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 17.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 16.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 15.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 14.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 11.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 10.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 09.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 08.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 07.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 03.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 02.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 01.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 30.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 27.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 26.09.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | - |
| 25.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 24.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 23.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 20.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 19.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 18.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 17.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 16.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 13.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 12.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 11.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 10.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 09.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 06.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 04.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 03.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 02.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 29.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 28.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 27.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 26.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 23.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 22.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 21.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 20.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 19.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 16.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 15.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 14.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 13.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 12.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 09.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 08.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 07.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 06.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 05.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | - |
| 02.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 01.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 31.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 30.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 29.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 26.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 25.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 24.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 23.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 22.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 19.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 17.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 16.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 15.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 12.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 11.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 10.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 08.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 05.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 04.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 03.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 01.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 26.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 25.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | - |
| 24.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 21.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 20.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 19.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -8,06% | - |