223,000$
2,28%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 221,16 | 223,60 | 219,80 | 222,32 | 1,97% | 572.806,00 |
| 05.02.2026 | 212,20 | 220,67 | 210,00 | 218,02 | 2,47% | 474.039,00 |
| 04.02.2026 | 217,00 | 218,87 | 211,21 | 212,76 | -1,24% | 243.083,00 |
| 03.02.2026 | 213,29 | 215,77 | 210,60 | 215,43 | 1,27% | 170.963,00 |
| 02.02.2026 | 210,86 | 213,11 | 208,68 | 212,73 | 2,07% | 243.548,00 |
| 30.01.2026 | 209,31 | 215,75 | 207,75 | 208,41 | -1,62% | 316.184,00 |
| 29.01.2026 | 213,43 | 214,13 | 207,81 | 211,84 | 0,24% | 326.048,00 |
| 28.01.2026 | 214,97 | 215,50 | 207,52 | 211,34 | -2,01% | 394.068,00 |
| 27.01.2026 | 215,59 | 218,24 | 214,45 | 215,68 | 0,22% | 249.370,00 |
| 26.01.2026 | 214,62 | 215,59 | 211,00 | 215,21 | 1,98% | 198.894,00 |
| 23.01.2026 | 216,46 | 216,46 | 209,18 | 211,03 | -2,81% | 298.254,00 |
| 22.01.2026 | 222,92 | 223,76 | 213,65 | 217,13 | -1,69% | 275.181,00 |
| 21.01.2026 | 216,27 | 224,86 | 216,27 | 220,86 | 1,36% | 600.875,00 |
| 20.01.2026 | 213,54 | 218,03 | 213,27 | 217,90 | 0,11% | 528.347,00 |
| 16.01.2026 | 214,07 | 218,90 | 214,07 | 217,65 | 1,89% | 1.169.727,00 |
| 15.01.2026 | 212,30 | 218,05 | 211,56 | 213,61 | 1,83% | 423.452,00 |
| 14.01.2026 | 214,61 | 217,16 | 209,27 | 209,78 | -0,61% | 489.392,00 |
| 13.01.2026 | 206,81 | 211,56 | 206,81 | 211,07 | 1,20% | 280.610,00 |
| 12.01.2026 | 205,56 | 209,34 | 204,62 | 208,56 | 0,51% | 362.670,00 |
| 09.01.2026 | 208,73 | 212,79 | 207,18 | 207,51 | 0,03% | 362.330,00 |
| 08.01.2026 | 208,00 | 210,10 | 205,18 | 207,44 | -0,27% | 392.492,00 |
| 07.01.2026 | 208,45 | 209,43 | 201,71 | 208,00 | -0,30% | 539.608,00 |
| 06.01.2026 | 203,23 | 210,41 | 189,37 | 208,63 | 1,55% | 1.124.612,00 |
| 05.01.2026 | 204,16 | 208,92 | 203,33 | 205,44 | 1,07% | 265.166,00 |
| 02.01.2026 | 200,86 | 203,93 | 196,74 | 203,26 | 1,60% | 321.508,00 |
| 31.12.2025 | 203,41 | 204,47 | 200,00 | 200,06 | -1,70% | 247.008,00 |
| 30.12.2025 | 205,47 | 206,16 | 203,12 | 203,51 | -1,05% | 279.807,00 |
| 29.12.2025 | 208,27 | 208,27 | 204,72 | 205,66 | -1,35% | 243.441,00 |
| 26.12.2025 | 207,10 | 209,29 | 207,01 | 208,48 | 0,00% | 147.832,00 |
| 24.12.2025 | 206,61 | 209,31 | 205,15 | 208,48 | 1,47% | 147.046,00 |
| 23.12.2025 | 207,22 | 207,69 | 204,89 | 205,46 | -0,83% | 386.328,00 |
| 22.12.2025 | 205,54 | 210,30 | 203,17 | 207,18 | 1,97% | 563.646,00 |
| 19.12.2025 | 209,32 | 214,10 | 202,90 | 203,17 | -3,41% | 8.467.946,00 |
| 18.12.2025 | 211,16 | 216,64 | 210,17 | 210,34 | 1,45% | 478.483,00 |
| 17.12.2025 | 214,90 | 219,76 | 207,04 | 207,33 | -4,41% | 494.770,00 |
| 16.12.2025 | 219,32 | 221,00 | 216,28 | 216,89 | -0,57% | 445.172,00 |
| 15.12.2025 | 220,80 | 223,32 | 217,59 | 218,13 | -0,82% | 337.860,00 |
| 12.12.2025 | 223,63 | 225,36 | 217,20 | 219,94 | -2,14% | 645.785,00 |
| 11.12.2025 | 215,43 | 226,31 | 213,52 | 224,76 | 3,25% | 519.452,00 |
| 10.12.2025 | 210,65 | 220,12 | 209,66 | 217,69 | 4,00% | 513.657,00 |
| 09.12.2025 | 207,03 | 210,40 | 205,18 | 209,32 | 1,53% | 237.579,00 |
| 08.12.2025 | 206,98 | 209,23 | 202,32 | 206,16 | -1,20% | 611.225,00 |
| 05.12.2025 | 208,29 | 209,80 | 203,67 | 208,67 | 0,21% | 259.531,00 |
| 04.12.2025 | 208,90 | 211,94 | 207,00 | 208,24 | -0,63% | 336.412,00 |
| 03.12.2025 | 210,99 | 210,99 | 206,08 | 209,57 | 0,19% | 239.860,00 |
| 02.12.2025 | 210,11 | 211,16 | 205,37 | 209,18 | 0,31% | 275.251,00 |
| 01.12.2025 | 212,04 | 214,37 | 206,87 | 208,53 | -3,03% | 272.903,00 |
| 28.11.2025 | 215,87 | 217,49 | 213,34 | 215,04 | -0,38% | 90.542,00 |
| 26.11.2025 | 214,32 | 220,62 | 214,32 | 215,87 | 0,08% | 368.225,00 |
| 25.11.2025 | 210,96 | 219,17 | 210,41 | 215,70 | 1,76% | 250.177,00 |
| 24.11.2025 | 204,61 | 213,56 | 203,01 | 211,97 | 3,62% | 475.458,00 |
| 21.11.2025 | 201,19 | 206,27 | 195,00 | 204,57 | 2,64% | 245.565,00 |
| 20.11.2025 | 215,36 | 215,36 | 199,22 | 199,31 | -2,93% | 370.028,00 |
| 19.11.2025 | 206,32 | 210,81 | 204,94 | 205,32 | 0,47% | 334.352,00 |
| 18.11.2025 | 203,61 | 207,21 | 200,00 | 204,36 | -1,41% | 254.526,00 |
| 17.11.2025 | 209,86 | 212,80 | 205,57 | 207,28 | -1,96% | 217.254,00 |
| 14.11.2025 | 209,13 | 214,22 | 200,48 | 211,43 | -0,29% | 223.382,00 |
| 13.11.2025 | 220,09 | 224,12 | 211,60 | 212,04 | -3,22% | 318.682,00 |
| 12.11.2025 | 223,80 | 228,42 | 218,76 | 219,09 | -1,05% | 352.486,00 |
| 11.11.2025 | 225,84 | 227,57 | 220,11 | 221,42 | -1,56% | 315.062,00 |
| 10.11.2025 | 224,20 | 231,66 | 223,97 | 224,93 | 1,36% | 730.992,00 |
| 07.11.2025 | 215,65 | 223,39 | 212,90 | 221,92 | 1,97% | 490.887,00 |
| 06.11.2025 | 224,43 | 224,71 | 217,18 | 217,63 | -2,43% | 358.595,00 |
| 05.11.2025 | 218,48 | 223,37 | 212,56 | 223,06 | 4,48% | 430.824,00 |
| 04.11.2025 | 211,87 | 216,55 | 210,28 | 213,49 | -0,76% | 411.303,00 |
| 03.11.2025 | 225,00 | 225,64 | 212,21 | 215,13 | -3,91% | 636.123,00 |
| 31.10.2025 | 208,82 | 233,71 | 204,91 | 223,89 | 12,59% | 1.147.780,00 |
| 30.10.2025 | 197,40 | 203,63 | 197,40 | 198,85 | -0,57% | 492.613,00 |
| 29.10.2025 | 196,21 | 201,12 | 196,21 | 200,00 | 1,49% | 507.773,00 |
| 28.10.2025 | 195,48 | 198,32 | 194,44 | 197,07 | 0,62% | 446.921,00 |
| 27.10.2025 | 195,00 | 196,80 | 194,00 | 195,85 | 0,94% | 358.685,00 |
| 24.10.2025 | 192,74 | 194,78 | 190,27 | 194,03 | 1,91% | 207.861,00 |
| 23.10.2025 | 190,40 | 190,89 | 187,16 | 190,40 | 1,60% | 201.529,00 |
| 22.10.2025 | 190,09 | 191,52 | 185,43 | 187,40 | -2,31% | 492.111,00 |
| 21.10.2025 | 184,98 | 192,77 | 184,04 | 191,84 | 3,71% | 348.443,00 |
| 20.10.2025 | 184,73 | 186,28 | 183,41 | 184,97 | 0,51% | 121.150,00 |
| 17.10.2025 | 182,55 | 184,68 | 182,17 | 184,04 | 0,61% | 180.048,00 |
| 16.10.2025 | 186,64 | 186,64 | 181,63 | 182,92 | -1,24% | 209.046,00 |
| 15.10.2025 | 186,43 | 188,22 | 182,36 | 185,21 | -0,04% | 299.799,00 |
| 14.10.2025 | 179,68 | 186,79 | 179,68 | 185,28 | 2,53% | 179.299,00 |
| 13.10.2025 | 187,45 | 189,13 | 180,01 | 180,71 | -2,20% | 273.187,00 |
| 10.10.2025 | 186,20 | 189,04 | 184,00 | 184,77 | -0,65% | 301.197,00 |
| 09.10.2025 | 188,10 | 189,80 | 182,00 | 185,97 | -1,32% | 245.853,00 |
| 08.10.2025 | 187,05 | 189,80 | 185,55 | 188,45 | 0,07% | 163.786,00 |
| 07.10.2025 | 191,96 | 191,96 | 186,90 | 188,32 | -1,35% | 183.373,00 |
| 06.10.2025 | 190,55 | 191,84 | 188,50 | 190,89 | 0,37% | 230.764,00 |
| 03.10.2025 | 189,54 | 191,28 | 188,24 | 190,18 | 1,31% | 32.570,00 |
| 02.10.2025 | 187,59 | 188,95 | 184,30 | 187,73 | 0,97% | 266.202,00 |
| 01.10.2025 | 186,30 | 188,45 | 183,49 | 185,92 | -0,46% | 346.603,00 |
| 30.09.2025 | 184,84 | 186,80 | 183,61 | 186,78 | 1,38% | 428.791,00 |
| 29.09.2025 | 184,12 | 184,91 | 182,65 | 184,24 | 0,71% | 318.240,00 |
| 26.09.2025 | 182,94 | 185,24 | 181,86 | 182,95 | 0,00% | 203.622,00 |
| 25.09.2025 | 180,02 | 183,70 | 179,62 | 182,95 | 0,31% | 230.911,00 |
| 24.09.2025 | 188,67 | 188,67 | 181,50 | 182,39 | -2,78% | 280.086,00 |
| 23.09.2025 | 190,70 | 192,99 | 187,24 | 187,60 | -1,13% | 215.723,00 |
| 22.09.2025 | 187,55 | 190,91 | 186,15 | 189,75 | 0,91% | 237.029,00 |
| 19.09.2025 | 190,58 | 191,24 | 186,88 | 188,04 | -1,28% | 846.701,00 |
| 18.09.2025 | 186,36 | 192,55 | 185,02 | 190,48 | 3,01% | 297.353,00 |
| 17.09.2025 | 186,02 | 190,31 | 184,43 | 184,91 | -0,46% | 221.778,00 |
| 16.09.2025 | 186,75 | 187,42 | 184,27 | 185,77 | -0,63% | 222.583,00 |