29,400€
-1,34%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 29,20 | 29,50 | 28,80 | 29,30 | -1,68% | - |
| 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% | - |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 07.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 06.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 05.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 03.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 31.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 30.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 29.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 28.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 27.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 24.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 23.01.2025 | 31,80 | 35,80 | 31,80 | 35,80 | 14,01% | - |
| 22.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 21.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 20.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 17.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 16.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 14.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 13.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 10.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 09.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 08.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 07.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 06.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 03.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 02.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 27.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 23.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 19.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 18.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 17.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 16.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 13.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 12.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 11.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 10.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 09.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 06.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 05.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 04.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 03.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 02.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 28.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 26.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 25.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 22.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 21.11.2024 | 29,90 | 30,10 | 29,60 | 29,90 | -2,29% | - |
| 20.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 19.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 15.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 13.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 12.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 11.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 08.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 07.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 06.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 05.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 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% | - |