136,200€
0,96%
Echtzeit-Aktienkurs SPX Technologies
Bid:
Ask:
Aktienkurse zur SPX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 136,50 | 136,50 | 136,50 | 136,50 | 1,19% | - |
| 11.11.2026 | 134,90 | 134,90 | 134,90 | 134,90 | 1,05% | - |
| 10.11.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 5,04% | - |
| 09.11.2026 | 127,10 | 127,10 | 127,10 | 127,10 | 3,67% | - |
| 06.11.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -8,92% | - |
| 05.11.2026 | 134,60 | 134,60 | 134,60 | 134,60 | -6,33% | - |
| 04.11.2026 | 143,70 | 143,70 | 143,70 | 143,70 | 0,98% | - |
| 03.11.2026 | 142,30 | 142,30 | 142,30 | 142,30 | -0,21% | - |
| 02.11.2026 | 142,60 | 142,60 | 142,60 | 142,60 | -0,07% | - |
| 30.10.2026 | 150,70 | 150,90 | 141,10 | 142,70 | -5,25% | - |
| 29.10.2026 | 148,20 | 150,60 | 145,50 | 150,60 | 1,89% | - |
| 28.10.2026 | 147,00 | 148,90 | 146,70 | 147,80 | 0,00% | - |
| 27.10.2026 | 144,40 | 148,00 | 144,10 | 147,80 | 2,00% | - |
| 26.10.2026 | 141,90 | 146,30 | 141,10 | 144,90 | 1,68% | - |
| 23.10.2026 | 140,90 | 142,80 | 139,60 | 142,50 | 0,78% | - |
| 22.10.2026 | 147,40 | 147,50 | 139,10 | 141,40 | -5,10% | - |
| 21.10.2026 | 145,10 | 149,20 | 144,90 | 149,00 | 2,41% | - |
| 20.10.2026 | 147,10 | 147,50 | 144,10 | 145,50 | -1,89% | - |
| 19.10.2026 | 147,20 | 149,80 | 146,20 | 148,30 | 1,02% | - |
| 16.10.2026 | 147,80 | 150,60 | 146,50 | 146,80 | -1,41% | 10,00 |
| 15.10.2026 | 148,50 | 150,40 | 144,70 | 148,90 | -0,93% | 10,00 |
| 14.10.2026 | 152,20 | 153,00 | 149,70 | 150,30 | -1,76% | - |
| 13.10.2026 | 151,00 | 153,70 | 148,30 | 153,00 | 1,32% | - |
| 12.10.2026 | 151,00 | 152,10 | 149,50 | 151,00 | -0,33% | - |
| 09.10.2026 | 148,80 | 152,80 | 148,70 | 151,50 | 0,93% | - |
| 08.10.2026 | 150,70 | 152,50 | 149,00 | 150,10 | -1,51% | - |
| 07.10.2026 | 154,80 | 156,40 | 150,90 | 152,40 | -2,43% | - |
| 06.10.2026 | 156,30 | 159,20 | 156,20 | 156,20 | -0,83% | - |
| 05.10.2026 | 152,90 | 158,40 | 152,60 | 157,50 | 2,61% | - |
| 02.10.2026 | 149,70 | 154,40 | 149,60 | 153,50 | 2,54% | - |
| 01.10.2026 | 149,00 | 150,80 | 147,50 | 149,70 | -0,07% | - |
| 30.09.2026 | 149,60 | 150,50 | 148,40 | 149,80 | -0,07% | - |
| 29.09.2026 | 147,80 | 150,90 | 147,80 | 149,90 | 0,33% | - |
| 28.09.2026 | 149,60 | 151,30 | 148,70 | 149,40 | -1,32% | - |
| 25.09.2026 | 150,40 | 152,80 | 150,20 | 151,40 | 0,07% | - |
| 24.09.2026 | 150,80 | 152,60 | 149,70 | 151,30 | -0,53% | 18,00 |
| 23.09.2026 | 151,50 | 154,60 | 151,40 | 152,10 | 0,26% | - |
| 22.09.2026 | 156,40 | 158,30 | 151,70 | 151,70 | -3,87% | 20,00 |
| 21.09.2026 | 157,50 | 161,50 | 157,40 | 157,80 | 0,45% | - |
| 18.09.2026 | 155,30 | 157,20 | 154,10 | 157,10 | 0,51% | - |
| 17.09.2026 | 155,20 | 158,50 | 155,10 | 156,30 | 0,45% | - |
| 16.09.2026 | 153,20 | 157,00 | 152,90 | 155,60 | 1,43% | - |
| 15.09.2026 | 156,60 | 157,40 | 152,40 | 153,40 | -2,79% | - |
| 14.09.2026 | 162,20 | 164,40 | 157,10 | 157,80 | -0,88% | - |
| 11.09.2026 | 160,50 | 161,20 | 159,20 | 159,20 | -0,87% | - |
| 10.09.2026 | 164,60 | 164,90 | 160,00 | 160,60 | -2,78% | - |
| 09.09.2026 | 167,90 | 168,00 | 165,20 | 165,20 | -2,13% | - |
| 08.09.2026 | 166,20 | 171,00 | 165,90 | 168,80 | 1,26% | - |
| 07.09.2026 | 166,80 | 167,30 | 166,00 | 166,70 | -1,42% | - |
| 04.09.2026 | 165,10 | 169,90 | 164,90 | 169,10 | 1,26% | - |
| 03.09.2026 | 165,10 | 168,90 | 163,90 | 167,00 | 0,48% | - |
| 02.09.2026 | 164,50 | 167,60 | 164,00 | 166,20 | 0,42% | 4,00 |
| 01.09.2026 | 167,90 | 168,20 | 165,50 | 165,50 | -2,07% | 4,00 |
| 31.08.2026 | 169,40 | 169,70 | 168,70 | 169,00 | -1,46% | - |
| 28.08.2026 | 174,80 | 175,10 | 170,90 | 171,50 | -2,72% | - |
| 27.08.2026 | 175,10 | 177,00 | 173,40 | 176,30 | 3,77% | 10,00 |
| 26.08.2026 | 170,60 | 171,90 | 169,90 | 169,90 | -1,11% | - |
| 25.08.2026 | 170,70 | 174,70 | 170,70 | 171,80 | -0,35% | - |
| 24.08.2026 | 175,50 | 176,00 | 170,80 | 172,40 | -2,16% | - |
| 21.08.2026 | 173,20 | 176,70 | 173,10 | 176,20 | 0,74% | - |
| 20.08.2026 | 176,30 | 176,50 | 172,10 | 174,90 | -1,85% | - |
| 19.08.2026 | 181,70 | 182,50 | 175,70 | 178,20 | -3,20% | - |
| 18.08.2026 | 185,90 | 186,10 | 180,70 | 184,10 | -1,76% | - |
| 17.08.2026 | 184,60 | 188,90 | 183,80 | 187,40 | -0,11% | - |
| 14.08.2026 | 181,70 | 187,60 | 181,30 | 187,60 | 2,29% | - |
| 13.08.2026 | 187,50 | 189,40 | 183,00 | 183,40 | -3,07% | - |
| 12.08.2026 | 186,10 | 190,90 | 184,40 | 189,20 | 0,85% | - |
| 11.08.2026 | 182,20 | 191,80 | 182,00 | 187,60 | 1,30% | - |
| 10.08.2026 | 184,90 | 186,60 | 184,10 | 185,20 | -0,32% | - |
| 07.08.2026 | 183,70 | 188,30 | 183,50 | 185,80 | -0,05% | - |
| 06.08.2026 | 184,70 | 188,20 | 183,60 | 185,90 | 0,00% | - |
| 05.08.2026 | 186,20 | 188,40 | 185,50 | 185,90 | -0,11% | - |
| 04.08.2026 | 184,60 | 188,80 | 184,20 | 186,10 | 0,38% | - |
| 03.08.2026 | 191,70 | 195,80 | 183,90 | 185,40 | 0,54% | - |
| 31.07.2026 | 178,10 | 184,80 | 177,70 | 184,40 | 11,69% | 174,00 |
| 30.07.2026 | 163,10 | 163,20 | 162,80 | 165,10 | -6,03% | - |
| 29.07.2026 | 177,30 | 178,20 | 175,70 | 175,70 | -2,44% | - |
| 28.07.2026 | 190,90 | 192,00 | 179,50 | 180,10 | -6,78% | - |
| 27.07.2026 | 192,50 | 195,60 | 188,20 | 193,20 | -0,10% | - |
| 24.07.2026 | 191,40 | 196,40 | 190,30 | 193,40 | 0,05% | - |
| 23.07.2026 | 189,70 | 194,50 | 188,60 | 193,30 | 0,94% | - |
| 22.07.2026 | 188,30 | 191,50 | 187,10 | 191,50 | 1,22% | - |
| 21.07.2026 | 185,20 | 190,60 | 185,00 | 189,20 | 1,61% | - |
| 20.07.2026 | 183,00 | 190,30 | 183,00 | 186,20 | 3,16% | - |
| 17.07.2026 | 185,50 | 186,20 | 180,50 | 180,50 | -4,04% | - |
| 16.07.2026 | 188,10 | 188,90 | 184,40 | 188,10 | -0,63% | - |
| 15.07.2026 | 189,00 | 193,50 | 185,90 | 189,30 | -0,37% | - |
| 14.07.2026 | 186,90 | 191,40 | 185,40 | 190,00 | 0,42% | 773,00 |
| 13.07.2026 | 190,10 | 191,60 | 188,30 | 189,20 | -1,41% | - |
| 10.07.2026 | 187,80 | 192,60 | 187,20 | 191,90 | 1,53% | - |
| 09.07.2026 | 185,20 | 192,60 | 184,70 | 189,00 | 0,43% | - |
| 08.07.2026 | 188,80 | 189,60 | 187,10 | 188,20 | -1,77% | - |
| 07.07.2026 | 201,20 | 201,80 | 190,00 | 191,60 | -5,24% | - |
| 06.07.2026 | 197,40 | 204,40 | 197,20 | 202,20 | 2,07% | - |
| 03.07.2026 | 197,40 | 198,50 | 196,70 | 198,10 | -0,05% | - |
| 02.07.2026 | 201,60 | 204,00 | 194,20 | 198,20 | -2,84% | - |
| 01.07.2026 | 212,20 | 213,20 | 203,80 | 204,00 | -4,94% | - |
| 30.06.2026 | 207,20 | 214,80 | 206,80 | 214,60 | 3,17% | - |
| 29.06.2026 | 202,40 | 208,00 | 201,80 | 208,00 | 3,17% | - |
| 26.06.2026 | 212,40 | 216,80 | 201,60 | 201,60 | -6,23% | 8,00 |