139,334$
-4,34%
Echtzeit-Aktienkurs SPX Technologies
Bid:
Ask:
Aktienkurse zur SPX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 146,41 | 146,55 | 137,70 | 138,60 | -4,84% | 405.420,00 |
| 28.02.2025 | 143,85 | 146,22 | 141,82 | 145,65 | 1,19% | 574.180,00 |
| 27.02.2025 | 150,88 | 151,27 | 142,21 | 143,94 | -4,81% | 459.742,00 |
| 26.02.2025 | 152,64 | 159,00 | 148,39 | 151,21 | 10,91% | 564.488,00 |
| 25.02.2025 | 134,69 | 137,63 | 132,45 | 136,34 | 2,08% | 358.600,00 |
| 24.02.2025 | 141,70 | 141,70 | 133,31 | 133,56 | -4,80% | 598.142,00 |
| 21.02.2025 | 148,32 | 148,57 | 139,89 | 140,30 | -4,34% | 315.781,00 |
| 20.02.2025 | 148,36 | 148,81 | 145,46 | 146,67 | -1,65% | 306.934,00 |
| 19.02.2025 | 148,30 | 150,47 | 147,40 | 149,13 | -1,41% | 376.130,00 |
| 18.02.2025 | 148,96 | 151,29 | 148,24 | 151,26 | 1,27% | 166.532,00 |
| 17.02.2025 | 149,36 | 149,36 | 149,36 | 149,36 | 0,25% | - |
| 14.02.2025 | 151,77 | 152,70 | 147,95 | 148,99 | -1,57% | 151.363,00 |
| 13.02.2025 | 151,01 | 152,70 | 148,15 | 151,36 | 0,69% | 206.441,00 |
| 12.02.2025 | 149,45 | 152,20 | 148,91 | 150,32 | -2,33% | 282.767,00 |
| 11.02.2025 | 153,23 | 154,22 | 151,82 | 153,90 | -0,21% | 263.960,00 |
| 10.02.2025 | 153,43 | 154,54 | 150,93 | 154,22 | 2,12% | 249.833,00 |
| 07.02.2025 | 152,53 | 152,83 | 149,61 | 151,02 | -0,93% | 169.779,00 |
| 06.02.2025 | 153,07 | 153,78 | 150,59 | 152,44 | -0,39% | 163.679,00 |
| 05.02.2025 | 150,29 | 153,50 | 149,70 | 153,03 | 2,77% | 209.344,00 |
| 04.02.2025 | 148,03 | 149,71 | 146,13 | 148,91 | 1,78% | 202.602,00 |
| 03.02.2025 | 144,83 | 147,33 | 143,06 | 146,30 | -1,49% | 503.308,00 |
| 31.01.2025 | 147,37 | 150,01 | 145,83 | 148,52 | 0,79% | 299.321,00 |
| 30.01.2025 | 148,07 | 149,54 | 145,27 | 147,36 | 1,54% | 412.128,00 |
| 29.01.2025 | 145,44 | 146,80 | 143,36 | 145,12 | -0,23% | 267.334,00 |
| 28.01.2025 | 143,47 | 145,65 | 141,55 | 145,45 | 1,18% | 469.778,00 |
| 27.01.2025 | 149,14 | 149,95 | 143,13 | 143,76 | -5,43% | 359.844,00 |
| 24.01.2025 | 153,95 | 154,02 | 150,75 | 152,02 | -1,52% | 232.875,00 |
| 23.01.2025 | 152,99 | 154,77 | 151,36 | 154,37 | 0,89% | 201.167,00 |
| 22.01.2025 | 154,60 | 156,05 | 152,86 | 153,01 | -0,51% | 154.510,00 |
| 21.01.2025 | 150,40 | 154,91 | 150,16 | 153,80 | 3,57% | 191.830,00 |
| 17.01.2025 | 151,26 | 151,26 | 147,35 | 148,50 | -0,11% | 453.592,00 |
| 16.01.2025 | 149,42 | 149,50 | 147,59 | 148,67 | -0,11% | 203.460,00 |
| 15.01.2025 | 150,00 | 150,00 | 147,35 | 148,84 | 2,36% | 288.288,00 |
| 14.01.2025 | 142,89 | 145,75 | 141,84 | 145,41 | 3,49% | 352.959,00 |
| 13.01.2025 | 136,82 | 140,96 | 135,56 | 140,50 | 1,77% | 542.915,00 |
| 10.01.2025 | 140,28 | 140,28 | 137,16 | 138,06 | -3,59% | 391.874,00 |
| 08.01.2025 | 142,04 | 143,28 | 140,08 | 143,20 | 0,49% | 343.030,00 |
| 07.01.2025 | 148,42 | 148,52 | 139,88 | 142,50 | -4,49% | 393.926,00 |
| 06.01.2025 | 150,00 | 152,27 | 147,67 | 149,20 | -0,53% | 274.068,00 |
| 03.01.2025 | 146,80 | 150,00 | 145,39 | 149,99 | 2,63% | 201.066,00 |
| 02.01.2025 | 146,40 | 148,00 | 144,41 | 146,15 | 0,43% | 213.173,00 |
| 31.12.2024 | 143,92 | 146,77 | 143,49 | 145,52 | 1,62% | 335.750,00 |
| 30.12.2024 | 144,63 | 145,84 | 141,70 | 143,20 | -1,89% | 179.500,00 |
| 27.12.2024 | 145,97 | 147,11 | 143,22 | 145,96 | -1,15% | 133.629,00 |
| 26.12.2024 | 145,52 | 147,94 | 145,16 | 147,66 | 0,67% | 110.283,00 |
| 24.12.2024 | 145,78 | 146,87 | 144,73 | 146,67 | 0,65% | 73.602,00 |
| 23.12.2024 | 143,30 | 146,77 | 142,64 | 145,73 | 1,52% | 246.729,00 |
| 20.12.2024 | 141,93 | 147,04 | 140,29 | 143,55 | 0,24% | 772.017,00 |
| 19.12.2024 | 146,67 | 149,49 | 142,73 | 143,21 | -1,38% | 262.910,00 |
| 18.12.2024 | 155,08 | 155,50 | 143,78 | 145,21 | -5,11% | 423.428,00 |
| 17.12.2024 | 154,64 | 156,29 | 151,75 | 153,03 | -2,14% | 226.972,00 |
| 16.12.2024 | 155,48 | 158,47 | 154,78 | 156,37 | 0,54% | 179.952,00 |
| 13.12.2024 | 157,98 | 159,42 | 154,11 | 155,53 | -1,74% | 254.829,00 |
| 12.12.2024 | 160,54 | 161,53 | 157,52 | 158,28 | -1,59% | 163.502,00 |
| 11.12.2024 | 161,71 | 164,97 | 159,47 | 160,83 | 1,13% | 319.651,00 |
| 10.12.2024 | 159,98 | 160,43 | 157,00 | 159,04 | 0,15% | 224.474,00 |
| 09.12.2024 | 160,30 | 164,20 | 157,06 | 158,80 | -0,40% | 454.995,00 |
| 06.12.2024 | 167,66 | 168,01 | 156,74 | 159,43 | -6,16% | 376.449,00 |