Echtzeit-Aktienkurs SPX Corp.
Bid:
Ask:
Aktienkurse zur SPX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 144,64 | 150,33 | 143,54 | 147,92 | 1,87% | 292.977,00 |
| 01.11.2024 | 144,42 | 146,19 | 141,82 | 145,20 | 1,19% | 273.046,00 |
| 31.10.2024 | 155,00 | 157,50 | 143,14 | 143,49 | -9,74% | 580.531,00 |
| 30.10.2024 | 158,45 | 160,96 | 158,19 | 158,97 | -0,18% | 187.658,00 |
| 29.10.2024 | 157,85 | 159,69 | 157,26 | 159,25 | -0,41% | 194.060,00 |
| 28.10.2024 | 158,76 | 161,22 | 158,50 | 159,90 | 1,70% | 234.756,00 |
| 25.10.2024 | 158,26 | 159,54 | 156,43 | 157,23 | -0,18% | 131.174,00 |
| 24.10.2024 | 157,50 | 158,29 | 156,07 | 157,52 | -0,11% | 209.332,00 |
| 23.10.2024 | 157,36 | 159,87 | 155,91 | 157,69 | -0,38% | 127.995,00 |
| 22.10.2024 | 159,79 | 160,71 | 157,09 | 158,29 | -1,52% | 285.001,00 |
| 21.10.2024 | 163,94 | 165,26 | 159,82 | 160,73 | -1,98% | 331.712,00 |
| 18.10.2024 | 172,07 | 172,07 | 163,72 | 163,97 | -4,52% | 335.424,00 |
| 17.10.2024 | 173,00 | 173,24 | 171,04 | 171,73 | -0,01% | 175.759,00 |
| 16.10.2024 | 170,35 | 173,30 | 169,86 | 171,74 | 1,53% | 240.855,00 |
| 15.10.2024 | 169,50 | 170,70 | 167,64 | 169,16 | -0,32% | 175.254,00 |
| 14.10.2024 | 169,11 | 171,60 | 168,95 | 169,71 | 0,54% | 135.384,00 |
| 11.10.2024 | 164,13 | 169,52 | 164,13 | 168,80 | 2,88% | 348.332,00 |
| 10.10.2024 | 163,69 | 164,08 | 161,06 | 164,08 | -0,99% | 155.802,00 |
| 09.10.2024 | 162,24 | 166,92 | 160,85 | 165,72 | 2,17% | 149.741,00 |
| 08.10.2024 | 162,57 | 163,88 | 161,00 | 162,20 | 0,57% | 127.816,00 |
| 07.10.2024 | 160,84 | 162,25 | 158,58 | 161,28 | -0,61% | 96.413,00 |
| 04.10.2024 | 162,00 | 164,61 | 158,68 | 162,27 | 2,31% | 197.585,00 |
| 03.10.2024 | 159,50 | 160,34 | 157,14 | 158,60 | -0,73% | 159.692,00 |
| 02.10.2024 | 157,17 | 159,85 | 157,08 | 159,76 | 0,78% | 115.234,00 |
| 01.10.2024 | 159,28 | 160,25 | 156,96 | 158,53 | -0,58% | 161.421,00 |
| 30.09.2024 | 157,68 | 160,02 | 156,74 | 159,46 | 0,26% | 184.782,00 |
| 27.09.2024 | 159,96 | 161,63 | 157,77 | 159,04 | 0,64% | 163.602,00 |
| 26.09.2024 | 162,42 | 162,63 | 158,01 | 158,03 | -1,16% | 166.915,00 |
| 25.09.2024 | 162,05 | 163,06 | 159,48 | 159,89 | -1,14% | 213.963,00 |
| 24.09.2024 | 162,31 | 163,36 | 160,80 | 161,73 | -0,22% | 291.874,00 |
| 23.09.2024 | 163,63 | 164,57 | 160,47 | 162,09 | -0,30% | 243.550,00 |
| 20.09.2024 | 163,11 | 165,13 | 161,01 | 162,57 | -0,33% | 911.549,00 |
| 19.09.2024 | 159,89 | 164,02 | 157,73 | 163,11 | 5,33% | 387.777,00 |
| 18.09.2024 | 154,99 | 159,61 | 153,52 | 154,85 | -0,14% | 325.652,00 |
| 17.09.2024 | 155,27 | 156,59 | 152,65 | 155,07 | 0,83% | 166.457,00 |
| 16.09.2024 | 151,17 | 154,47 | 150,00 | 153,80 | 1,85% | 218.684,00 |
| 13.09.2024 | 150,31 | 152,94 | 149,12 | 151,00 | 1,49% | 197.659,00 |
| 12.09.2024 | 145,29 | 148,88 | 144,02 | 148,78 | 2,88% | 204.446,00 |
| 11.09.2024 | 141,46 | 145,47 | 139,55 | 144,61 | 1,94% | 233.762,00 |
| 10.09.2024 | 142,81 | 143,71 | 140,27 | 141,86 | -0,67% | 176.588,00 |
| 09.09.2024 | 141,30 | 144,25 | 140,58 | 142,81 | 1,39% | 230.354,00 |
| 06.09.2024 | 145,51 | 147,29 | 140,73 | 140,85 | -3,39% | 177.839,00 |
| 05.09.2024 | 147,15 | 147,15 | 143,37 | 145,79 | -1,27% | 178.807,00 |
| 04.09.2024 | 147,81 | 149,25 | 145,79 | 147,66 | -0,76% | 253.709,00 |
| 03.09.2024 | 161,23 | 161,41 | 147,84 | 148,79 | -8,80% | 302.269,00 |
| 30.08.2024 | 159,69 | 163,38 | 158,52 | 163,14 | 2,70% | 240.636,00 |
| 29.08.2024 | 159,47 | 162,23 | 157,06 | 158,85 | 0,34% | 123.002,00 |
| 28.08.2024 | 160,51 | 160,51 | 157,82 | 158,31 | -0,50% | 212.776,00 |
| 27.08.2024 | 157,45 | 159,85 | 156,73 | 159,10 | 0,49% | 164.813,00 |
| 26.08.2024 | 159,37 | 161,00 | 156,91 | 158,33 | 0,28% | 244.560,00 |
| 23.08.2024 | 155,43 | 159,42 | 154,05 | 157,89 | 2,68% | 226.079,00 |
| 22.08.2024 | 154,91 | 156,18 | 153,02 | 153,77 | -0,74% | 123.613,00 |
| 21.08.2024 | 152,95 | 154,91 | 152,33 | 154,91 | 1,77% | 175.167,00 |
| 20.08.2024 | 153,60 | 154,02 | 151,08 | 152,21 | -1,23% | 139.534,00 |
| 19.08.2024 | 152,70 | 154,21 | 151,83 | 154,10 | 1,16% | 122.094,00 |
| 16.08.2024 | 153,10 | 154,49 | 151,79 | 152,33 | -0,57% | 165.222,00 |
| 15.08.2024 | 154,33 | 154,52 | 150,16 | 153,20 | 2,34% | 157.053,00 |
| 14.08.2024 | 150,63 | 151,50 | 147,24 | 149,70 | -0,03% | 200.220,00 |
| 13.08.2024 | 148,71 | 150,21 | 146,25 | 149,74 | 1,38% | 274.911,00 |
| 12.08.2024 | 149,39 | 149,55 | 145,88 | 147,70 | -0,86% | 186.549,00 |
| 09.08.2024 | 148,00 | 149,39 | 146,44 | 148,98 | 0,76% | 197.379,00 |
| 08.08.2024 | 144,20 | 147,95 | 142,65 | 147,85 | 4,37% | 274.496,00 |
| 07.08.2024 | 147,28 | 148,56 | 139,52 | 141,66 | -2,39% | 248.071,00 |
| 06.08.2024 | 141,68 | 146,45 | 141,19 | 145,13 | 2,49% | 355.697,00 |
| 05.08.2024 | 135,56 | 142,07 | 133,99 | 141,61 | -2,10% | 585.743,00 |
| 02.08.2024 | 140,00 | 145,36 | 131,31 | 144,65 | 0,95% | 555.986,00 |
| 01.08.2024 | 147,27 | 148,62 | 140,39 | 143,29 | -2,88% | 319.325,00 |
| 31.07.2024 | 147,23 | 151,48 | 146,55 | 147,54 | 1,56% | 382.430,00 |
| 30.07.2024 | 150,12 | 151,77 | 145,28 | 145,28 | -2,26% | 246.332,00 |
| 29.07.2024 | 149,70 | 151,14 | 147,60 | 148,64 | -0,51% | 426.542,00 |
| 26.07.2024 | 150,09 | 150,77 | 147,38 | 149,40 | 2,52% | 373.728,00 |
| 25.07.2024 | 149,14 | 150,63 | 145,38 | 145,73 | -1,51% | 289.404,00 |
| 24.07.2024 | 153,47 | 154,96 | 147,81 | 147,96 | -4,65% | 471.882,00 |
| 23.07.2024 | 149,77 | 155,39 | 149,07 | 155,17 | 3,28% | 308.352,00 |
| 22.07.2024 | 146,46 | 150,89 | 145,04 | 150,24 | 3,56% | 271.146,00 |
| 19.07.2024 | 144,78 | 146,95 | 144,40 | 145,07 | 0,23% | 393.015,00 |
| 18.07.2024 | 149,50 | 151,56 | 142,07 | 144,73 | -5,44% | 564.432,00 |
| 17.07.2024 | 162,70 | 164,29 | 152,96 | 153,05 | -6,88% | 440.364,00 |
| 16.07.2024 | 159,34 | 164,91 | 159,00 | 164,35 | 3,96% | 344.518,00 |
| 15.07.2024 | 154,88 | 159,38 | 154,00 | 158,09 | 3,02% | 331.724,00 |
| 12.07.2024 | 154,23 | 157,75 | 153,23 | 153,46 | 0,62% | 397.706,00 |
| 11.07.2024 | 149,24 | 153,65 | 146,94 | 152,52 | 4,04% | 327.134,00 |
| 10.07.2024 | 140,89 | 146,80 | 140,89 | 146,60 | 4,32% | 174.653,00 |
| 09.07.2024 | 143,84 | 143,99 | 140,46 | 140,53 | -2,30% | 206.516,00 |
| 08.07.2024 | 143,38 | 145,63 | 142,91 | 143,84 | 0,81% | 134.550,00 |
| 05.07.2024 | 142,64 | 143,10 | 140,22 | 142,69 | -0,43% | 152.501,00 |
| 03.07.2024 | 142,27 | 143,38 | 141,81 | 143,30 | 1,19% | 81.886,00 |
| 02.07.2024 | 139,15 | 142,53 | 138,01 | 141,61 | 1,74% | 164.864,00 |
| 01.07.2024 | 143,39 | 143,39 | 138,92 | 139,19 | -2,08% | 229.102,00 |
| 28.06.2024 | 141,89 | 145,33 | 140,70 | 142,14 | 0,69% | 843.661,00 |
| 27.06.2024 | 142,00 | 142,97 | 140,89 | 141,16 | -0,15% | 298.561,00 |
| 26.06.2024 | 142,61 | 143,66 | 140,16 | 141,37 | -1,37% | 186.622,00 |
| 25.06.2024 | 145,42 | 146,50 | 142,00 | 143,33 | -1,44% | 303.209,00 |
| 24.06.2024 | 145,13 | 146,06 | 141,73 | 145,42 | 0,77% | 500.407,00 |
| 21.06.2024 | 143,60 | 144,42 | 139,05 | 144,31 | 0,50% | 885.276,00 |
| 20.06.2024 | 140,00 | 143,78 | 140,00 | 143,59 | 2,81% | 556.090,00 |
| 18.06.2024 | 137,80 | 140,02 | 136,66 | 139,67 | 1,11% | 294.140,00 |
| 17.06.2024 | 133,98 | 138,92 | 133,71 | 138,14 | 2,27% | 231.200,00 |
| 14.06.2024 | 135,08 | 136,34 | 132,57 | 135,07 | -1,95% | 162.850,00 |
| 13.06.2024 | 139,44 | 140,10 | 135,34 | 137,75 | -1,28% | 168.456,00 |