46,500€
0,65%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,40 | 46,60 | 46,40 | 46,60 | 0,87% | - |
| 02.07.2025 | 45,20 | 46,40 | 45,20 | 46,20 | 3,59% | 525,00 |
| 01.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 30.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 27.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 26.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 25.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 24.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 23.06.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 13,33% | 312,00 |
| 20.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 19.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 18.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 17.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 16.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 13.06.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 12.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 11.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 10.06.2025 | 38,60 | 38,60 | 37,60 | 37,60 | -1,05% | 80,00 |
| 09.06.2025 | 24,00 | 38,60 | 24,00 | 38,00 | 55,74% | 300,00 |
| 06.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 05.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 04.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 150,00 |
| 30.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 27.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 23.05.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -6,56% | 125,00 |
| 22.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 143,00 |
| 21.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 20.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 19.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 16.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 15.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 14.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 12.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | 340,00 |
| 09.05.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 196,00 |
| 08.05.2025 | 23,80 | 25,40 | 23,80 | 25,40 | 4,96% | 125,00 |
| 07.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 06.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 02.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 30.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 28.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 65,00 |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 24.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 23.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 22.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 17.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 15.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 14.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 11.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 10.04.2025 | 23,00 | 25,00 | 23,00 | 25,00 | 8,70% | 120,00 |
| 09.04.2025 | 22,60 | 23,00 | 22,60 | 23,00 | -5,74% | 20,00 |
| 08.04.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 7,96% | 300,00 |
| 07.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -9,60% | - |
| 04.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -8,76% | - |
| 03.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 02.04.2025 | 27,40 | 28,20 | 27,20 | 28,20 | 2,17% | 250,00 |
| 01.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 31.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 26.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 25.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 24.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 21.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 20.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 18.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 17.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 14.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 11.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 10.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 07.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 06.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 05.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 04.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 03.03.2025 | 34,80 | 34,80 | 33,40 | 33,40 | -4,02% | 104,00 |
| 28.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 27.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 26.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 25.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 24.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 21.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 19.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 18.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 17.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 14.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 13.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 12.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |