218,397$
2,26%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 214,14 | 221,21 | 214,14 | 218,79 | 2,45% | - |
| 08.07.2026 | 215,46 | 218,82 | 213,05 | 213,56 | -2,41% | 781.896,00 |
| 07.07.2026 | 228,02 | 228,99 | 216,42 | 218,83 | -5,75% | 557.757,00 |
| 06.07.2026 | 230,37 | 234,78 | 229,12 | 232,19 | 1,95% | 376.559,00 |
| 02.07.2026 | 233,25 | 235,45 | 221,86 | 227,74 | -1,72% | 528.298,00 |
| 01.07.2026 | 242,71 | 242,91 | 231,53 | 231,72 | -5,49% | 545.705,00 |
| 30.06.2026 | 241,59 | 245,92 | 236,94 | 245,17 | 2,92% | 650.100,00 |
| 29.06.2026 | 234,11 | 239,25 | 231,92 | 238,21 | 2,73% | 739.864,00 |
| 26.06.2026 | 242,99 | 247,64 | 229,58 | 231,87 | -5,19% | 7.708.755,00 |
| 25.06.2026 | 241,10 | 251,08 | 239,40 | 244,56 | 3,09% | 874.454,00 |
| 24.06.2026 | 235,83 | 244,00 | 232,57 | 237,22 | 0,49% | 783.941,00 |
| 23.06.2026 | 239,01 | 243,61 | 232,85 | 236,07 | -4,20% | 594.811,00 |
| 22.06.2026 | 242,66 | 247,73 | 240,76 | 246,41 | 1,67% | 499.203,00 |
| 19.06.2026 | 242,53 | 242,82 | 242,34 | 242,37 | -0,25% | - |
| 18.06.2026 | 239,87 | 244,77 | 236,71 | 242,97 | 3,26% | 761.975,00 |
| 17.06.2026 | 235,87 | 241,72 | 234,88 | 235,29 | 0,21% | 499.019,00 |
| 16.06.2026 | 237,37 | 242,84 | 234,53 | 234,80 | -0,95% | 527.449,00 |
| 15.06.2026 | 234,82 | 242,00 | 234,75 | 237,06 | 3,05% | 559.877,00 |
| 12.06.2026 | 238,00 | 240,50 | 218,70 | 230,05 | -1,47% | 1.405.203,00 |
| 11.06.2026 | 227,21 | 235,47 | 226,34 | 233,49 | 4,41% | 1.098.810,00 |
| 10.06.2026 | 230,94 | 234,72 | 223,39 | 223,63 | -1,92% | 615.685,00 |
| 09.06.2026 | 233,50 | 239,58 | 217,74 | 228,01 | -0,84% | 645.705,00 |
| 08.06.2026 | 230,95 | 235,57 | 228,29 | 229,95 | 0,94% | 470.618,00 |
| 05.06.2026 | 232,98 | 233,95 | 225,70 | 227,80 | -3,53% | 475.417,00 |
| 04.06.2026 | 235,23 | 237,54 | 227,70 | 236,14 | 0,88% | 574.905,00 |
| 03.06.2026 | 229,99 | 244,63 | 229,99 | 234,08 | 1,74% | 913.367,00 |
| 02.06.2026 | 221,74 | 230,18 | 218,93 | 230,08 | 4,15% | 552.735,00 |
| 01.06.2026 | 212,98 | 223,08 | 212,98 | 220,92 | 1,97% | 836.537,00 |
| 29.05.2026 | 213,60 | 219,68 | 212,22 | 216,66 | 1,33% | 824.360,00 |
| 28.05.2026 | 212,11 | 214,15 | 208,52 | 213,82 | -0,71% | 404.683,00 |
| 27.05.2026 | 221,19 | 221,19 | 214,13 | 215,34 | -1,71% | 504.905,00 |
| 26.05.2026 | 211,38 | 219,24 | 209,53 | 219,08 | 5,43% | 613.941,00 |
| 22.05.2026 | 206,97 | 208,70 | 201,58 | 207,80 | 1,17% | 492.162,00 |
| 21.05.2026 | 204,09 | 207,61 | 198,96 | 205,39 | -0,08% | 516.211,00 |
| 20.05.2026 | 197,56 | 206,03 | 196,00 | 205,55 | 4,98% | 723.806,00 |
| 19.05.2026 | 197,12 | 197,29 | 191,24 | 195,79 | -2,33% | 615.850,00 |
| 18.05.2026 | 201,00 | 202,32 | 196,18 | 200,47 | -0,26% | 958.856,00 |
| 15.05.2026 | 199,59 | 203,13 | 195,32 | 200,99 | -1,23% | 524.637,00 |
| 14.05.2026 | 205,52 | 212,00 | 200,01 | 203,50 | -0,14% | 550.783,00 |
| 13.05.2026 | 198,47 | 204,41 | 197,05 | 203,79 | 2,41% | 500.532,00 |
| 12.05.2026 | 200,46 | 202,06 | 194,52 | 198,99 | -2,09% | 390.125,00 |
| 11.05.2026 | 202,06 | 204,88 | 199,49 | 203,24 | 0,20% | 662.864,00 |
| 08.05.2026 | 207,25 | 209,03 | 200,57 | 202,84 | -1,18% | 377.168,00 |
| 07.05.2026 | 214,86 | 218,00 | 203,99 | 205,27 | -3,51% | 503.316,00 |
| 06.05.2026 | 214,83 | 217,77 | 209,02 | 212,74 | 2,37% | 467.847,00 |
| 05.05.2026 | 205,16 | 211,10 | 203,99 | 207,81 | 3,33% | 562.541,00 |
| 04.05.2026 | 207,31 | 207,31 | 197,41 | 201,12 | -3,37% | 623.007,00 |
| 01.05.2026 | 207,74 | 216,66 | 203,11 | 208,13 | -4,92% | 1.384.191,00 |
| 30.04.2026 | 214,42 | 220,48 | 210,14 | 218,91 | 3,57% | 878.988,00 |
| 29.04.2026 | 217,00 | 218,68 | 209,45 | 211,36 | -2,31% | 370.585,00 |
| 28.04.2026 | 220,21 | 221,16 | 213,36 | 216,36 | -2,74% | 563.932,00 |
| 27.04.2026 | 224,00 | 226,85 | 220,39 | 222,45 | -0,17% | 289.463,00 |
| 24.04.2026 | 224,18 | 226,62 | 221,66 | 222,82 | -0,51% | 279.298,00 |
| 23.04.2026 | 222,53 | 227,17 | 221,72 | 223,96 | 1,51% | 305.045,00 |
| 22.04.2026 | 219,08 | 221,21 | 215,26 | 220,62 | 1,91% | 359.883,00 |
| 21.04.2026 | 218,49 | 224,90 | 214,54 | 216,49 | -0,51% | 491.198,00 |
| 20.04.2026 | 223,75 | 223,75 | 216,94 | 217,61 | -2,64% | 403.907,00 |
| 17.04.2026 | 220,42 | 229,49 | 217,39 | 223,52 | 3,83% | 1.475.901,00 |
| 16.04.2026 | 220,00 | 223,77 | 214,15 | 215,27 | -2,15% | 504.328,00 |
| 15.04.2026 | 222,68 | 224,80 | 213,72 | 219,99 | -2,15% | 831.046,00 |
| 14.04.2026 | 221,90 | 225,06 | 219,10 | 224,82 | 1,60% | 428.214,00 |
| 13.04.2026 | 216,65 | 221,30 | 214,82 | 221,27 | 2,45% | 461.468,00 |
| 10.04.2026 | 215,88 | 216,60 | 213,00 | 215,97 | 0,20% | 252.284,00 |
| 09.04.2026 | 212,19 | 217,52 | 211,13 | 215,54 | 1,56% | 407.923,00 |
| 08.04.2026 | 208,04 | 213,09 | 207,77 | 212,22 | 8,59% | 565.375,00 |
| 07.04.2026 | 195,88 | 197,86 | 193,55 | 195,43 | -0,75% | 366.639,00 |
| 06.04.2026 | 195,58 | 197,63 | 193,68 | 196,90 | -0,20% | 219.399,00 |
| 02.04.2026 | 200,00 | 204,82 | 196,22 | 197,29 | -2,89% | 330.909,00 |
| 01.04.2026 | 202,51 | 208,99 | 201,71 | 203,16 | 1,61% | 548.477,00 |
| 31.03.2026 | 194,83 | 201,90 | 193,44 | 199,94 | 4,84% | 610.384,00 |
| 30.03.2026 | 202,34 | 204,31 | 190,67 | 190,71 | -4,64% | 491.852,00 |
| 27.03.2026 | 199,77 | 202,16 | 195,76 | 200,00 | -0,22% | 985.024,00 |
| 26.03.2026 | 194,48 | 202,19 | 194,48 | 200,45 | -0,41% | 1.036.119,00 |
| 25.03.2026 | 205,07 | 205,07 | 200,40 | 201,27 | 0,30% | 513.819,00 |
| 24.03.2026 | 190,59 | 202,46 | 190,59 | 200,67 | 3,16% | 444.938,00 |
| 23.03.2026 | 192,82 | 199,90 | 190,80 | 194,52 | 4,15% | 476.072,00 |
| 20.03.2026 | 201,61 | 201,61 | 182,99 | 186,77 | -7,70% | 1.417.495,00 |
| 19.03.2026 | 201,93 | 205,24 | 198,39 | 202,36 | -0,05% | 338.042,00 |
| 18.03.2026 | 204,58 | 205,83 | 202,10 | 202,46 | -1,06% | 284.067,00 |
| 17.03.2026 | 203,53 | 207,03 | 202,78 | 204,62 | 0,59% | 279.103,00 |
| 16.03.2026 | 201,91 | 205,86 | 200,65 | 203,42 | 1,99% | 215.233,00 |
| 13.03.2026 | 199,83 | 210,93 | 196,80 | 199,45 | -1,58% | 238.565,00 |
| 12.03.2026 | 206,75 | 208,01 | 201,30 | 202,65 | -3,57% | 248.628,00 |
| 11.03.2026 | 209,55 | 213,32 | 207,39 | 210,15 | -0,38% | 220.618,00 |
| 10.03.2026 | 208,95 | 214,97 | 208,85 | 210,96 | 0,55% | 265.248,00 |
| 09.03.2026 | 201,34 | 210,24 | 198,34 | 209,80 | 2,53% | 354.159,00 |
| 06.03.2026 | 207,44 | 208,12 | 201,56 | 204,62 | -3,44% | 282.931,00 |
| 05.03.2026 | 219,18 | 219,79 | 207,70 | 211,90 | -4,58% | 300.063,00 |
| 04.03.2026 | 222,38 | 223,79 | 220,41 | 222,07 | 1,13% | 242.638,00 |
| 03.03.2026 | 218,19 | 222,52 | 213,99 | 219,58 | -2,42% | 278.803,00 |
| 02.03.2026 | 221,98 | 227,35 | 221,20 | 225,02 | -0,85% | 325.394,00 |
| 27.02.2026 | 229,88 | 231,71 | 223,95 | 226,94 | -2,01% | 345.292,00 |
| 26.02.2026 | 228,45 | 232,80 | 223,06 | 231,59 | 2,18% | 346.253,00 |
| 25.02.2026 | 232,91 | 236,06 | 216,12 | 226,66 | -6,74% | 956.212,00 |
| 24.02.2026 | 237,00 | 243,66 | 236,71 | 243,04 | 2,47% | 456.870,00 |
| 23.02.2026 | 240,72 | 240,72 | 232,56 | 237,18 | -2,11% | 360.768,00 |
| 20.02.2026 | 240,80 | 245,19 | 239,08 | 242,29 | 0,53% | 262.948,00 |
| 19.02.2026 | 239,87 | 244,00 | 235,03 | 241,01 | -0,24% | 278.813,00 |
| 18.02.2026 | 241,92 | 246,68 | 239,09 | 241,58 | -0,01% | 397.533,00 |
| 17.02.2026 | 239,00 | 244,08 | 235,78 | 241,60 | 1,09% | 433.948,00 |