192,550$
-2,35%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 195,10 | 197,67 | 192,52 | 192,73 | -2,26% | 348.713,00 |
| 08.09.2026 | 197,53 | 199,99 | 196,36 | 197,19 | 0,42% | 354.750,00 |
| 04.09.2026 | 194,85 | 198,10 | 194,85 | 196,37 | 1,26% | 309.561,00 |
| 03.09.2026 | 195,37 | 197,50 | 191,06 | 193,92 | 0,34% | 371.401,00 |
| 02.09.2026 | 192,07 | 195,37 | 190,02 | 193,27 | 0,59% | 409.677,00 |
| 01.09.2026 | 194,06 | 197,00 | 191,91 | 192,13 | -2,35% | 294.700,00 |
| 31.08.2026 | 197,22 | 198,17 | 195,00 | 196,75 | -1,00% | 382.249,00 |
| 28.08.2026 | 205,63 | 207,77 | 197,95 | 198,73 | -3,19% | 477.974,00 |
| 27.08.2026 | 206,58 | 208,42 | 202,22 | 205,28 | -0,20% | 412.454,00 |
| 26.08.2026 | 203,15 | 207,56 | 202,55 | 205,69 | 2,34% | 319.867,00 |
| 25.08.2026 | 206,78 | 206,78 | 200,61 | 200,98 | 0,04% | 421.656,00 |
| 24.08.2026 | 211,53 | 211,53 | 199,45 | 200,90 | -3,04% | 445.888,00 |
| 21.08.2026 | 207,20 | 209,14 | 203,52 | 207,20 | 1,33% | 363.216,00 |
| 20.08.2026 | 205,01 | 208,54 | 204,14 | 204,48 | -1,63% | 254.696,00 |
| 19.08.2026 | 214,41 | 216,60 | 205,21 | 207,86 | -2,26% | 370.921,00 |
| 18.08.2026 | 213,13 | 215,29 | 208,95 | 212,66 | -2,28% | 432.972,00 |
| 17.08.2026 | 218,14 | 219,82 | 216,54 | 217,63 | 0,14% | 251.926,00 |
| 14.08.2026 | 211,65 | 217,75 | 211,50 | 217,32 | 2,43% | 269.210,00 |
| 13.08.2026 | 219,65 | 221,00 | 210,82 | 212,16 | -2,76% | 544.825,00 |
| 12.08.2026 | 220,96 | 221,94 | 216,12 | 218,18 | 0,64% | 385.160,00 |
| 11.08.2026 | 215,54 | 222,14 | 215,00 | 216,79 | 2,09% | 335.196,00 |
| 10.08.2026 | 216,51 | 216,55 | 211,99 | 212,35 | -1,54% | 407.458,00 |
| 07.08.2026 | 219,47 | 219,47 | 211,61 | 215,68 | 0,71% | 258.472,00 |
| 06.08.2026 | 214,23 | 222,08 | 213,96 | 214,16 | -0,36% | 245.140,00 |
| 05.08.2026 | 216,31 | 219,84 | 214,51 | 214,93 | -0,48% | 339.537,00 |
| 04.08.2026 | 214,92 | 218,64 | 212,91 | 215,97 | 0,86% | 512.350,00 |
| 03.08.2026 | 218,22 | 222,55 | 211,66 | 214,13 | -2,50% | 761.969,00 |
| 31.07.2026 | 213,69 | 236,89 | 213,69 | 219,62 | 10,20% | 1.036.906,00 |
| 30.07.2026 | 193,99 | 200,22 | 191,74 | 199,30 | 6,21% | 723.293,00 |
| 29.07.2026 | 201,08 | 201,08 | 187,57 | 187,65 | -8,14% | 925.285,00 |
| 28.07.2026 | 213,19 | 214,80 | 204,19 | 204,28 | -6,79% | 637.254,00 |
| 27.07.2026 | 222,64 | 225,60 | 214,19 | 219,16 | -0,41% | 447.933,00 |
| 24.07.2026 | 220,20 | 224,34 | 219,71 | 220,07 | 0,12% | 496.516,00 |
| 23.07.2026 | 219,72 | 222,89 | 216,82 | 219,80 | 0,34% | 361.042,00 |
| 22.07.2026 | 214,82 | 219,24 | 214,82 | 219,05 | 0,94% | 395.155,00 |
| 21.07.2026 | 217,10 | 219,99 | 214,46 | 217,02 | 1,95% | 382.092,00 |
| 20.07.2026 | 213,39 | 218,47 | 211,69 | 212,86 | 0,53% | 613.572,00 |
| 17.07.2026 | 210,74 | 217,10 | 207,06 | 211,73 | -1,96% | 1.435.492,00 |
| 16.07.2026 | 213,60 | 220,58 | 213,03 | 215,96 | -0,75% | 449.359,00 |
| 15.07.2026 | 220,95 | 221,19 | 212,71 | 217,59 | -0,20% | 471.546,00 |
| 14.07.2026 | 219,63 | 222,83 | 215,89 | 218,02 | 1,34% | 361.403,00 |
| 13.07.2026 | 217,71 | 220,24 | 214,45 | 215,14 | -2,15% | 271.852,00 |
| 10.07.2026 | 215,07 | 220,60 | 214,71 | 219,87 | 1,50% | 732.046,00 |
| 09.07.2026 | 218,56 | 221,59 | 215,79 | 216,63 | 1,44% | 1.000.186,00 |
| 08.07.2026 | 215,46 | 218,82 | 213,05 | 213,56 | -2,41% | 781.887,00 |
| 07.07.2026 | 228,02 | 228,99 | 216,42 | 218,83 | -5,75% | 557.529,00 |
| 06.07.2026 | 230,37 | 234,78 | 229,12 | 232,19 | 1,95% | 376.550,00 |
| 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% | 545.689,00 |
| 30.06.2026 | 241,59 | 245,92 | 236,94 | 245,17 | 2,92% | 649.960,00 |
| 29.06.2026 | 234,11 | 239,25 | 231,92 | 238,21 | 2,73% | 736.995,00 |
| 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% | 870.619,00 |
| 24.06.2026 | 235,83 | 244,00 | 232,57 | 237,22 | 0,49% | 773.633,00 |
| 23.06.2026 | 239,01 | 243,61 | 232,85 | 236,07 | -4,20% | 594.785,00 |
| 22.06.2026 | 242,66 | 247,73 | 240,76 | 246,41 | 1,42% | 498.987,00 |
| 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% | 498.726,00 |
| 16.06.2026 | 237,37 | 242,84 | 234,53 | 234,80 | -0,95% | 527.399,00 |
| 15.06.2026 | 234,82 | 242,00 | 234,75 | 237,06 | 3,05% | 559.017,00 |
| 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% | 1.097.305,00 |
| 10.06.2026 | 230,94 | 234,72 | 223,39 | 223,63 | -1,92% | 607.038,00 |
| 09.06.2026 | 233,50 | 239,58 | 217,74 | 228,01 | -0,84% | 640.492,00 |
| 08.06.2026 | 230,95 | 235,57 | 228,29 | 229,95 | 0,94% | 440.546,00 |
| 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% | 574.126,00 |
| 03.06.2026 | 229,99 | 244,63 | 229,99 | 234,08 | 1,74% | 913.129,00 |
| 02.06.2026 | 221,74 | 230,18 | 218,93 | 230,08 | 4,15% | 534.799,00 |
| 01.06.2026 | 212,98 | 223,08 | 212,98 | 220,92 | 1,97% | 836.158,00 |
| 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% | 404.646,00 |
| 27.05.2026 | 221,19 | 221,19 | 214,13 | 215,34 | -1,71% | 489.202,00 |
| 26.05.2026 | 211,38 | 219,24 | 209,53 | 219,08 | 5,43% | 613.917,00 |
| 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% | 516.182,00 |
| 20.05.2026 | 197,56 | 206,03 | 196,00 | 205,55 | 4,98% | 723.776,00 |
| 19.05.2026 | 197,12 | 197,29 | 191,24 | 195,79 | -2,33% | 602.421,00 |
| 18.05.2026 | 201,00 | 202,32 | 196,18 | 200,47 | -0,26% | 957.496,00 |
| 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% | 530.616,00 |
| 13.05.2026 | 198,47 | 204,41 | 197,05 | 203,79 | 2,41% | 500.508,00 |
| 12.05.2026 | 200,46 | 202,06 | 194,52 | 198,99 | -2,09% | 390.119,00 |
| 11.05.2026 | 202,06 | 204,88 | 199,49 | 203,24 | 0,20% | 662.831,00 |
| 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% | 492.591,00 |
| 06.05.2026 | 214,83 | 217,77 | 209,02 | 212,74 | 2,37% | 467.819,00 |
| 05.05.2026 | 205,16 | 211,10 | 203,99 | 207,81 | 3,33% | 562.407,00 |
| 04.05.2026 | 207,31 | 207,31 | 197,41 | 201,12 | -3,37% | 622.978,00 |
| 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% | 878.320,00 |
| 29.04.2026 | 217,00 | 218,68 | 209,45 | 211,36 | -2,31% | 370.322,00 |
| 28.04.2026 | 220,21 | 221,16 | 213,36 | 216,36 | -2,74% | 563.828,00 |
| 27.04.2026 | 224,00 | 226,85 | 220,39 | 222,45 | -0,17% | 289.461,00 |
| 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% | 304.692,00 |
| 22.04.2026 | 219,08 | 221,21 | 215,26 | 220,62 | 1,91% | 359.844,00 |
| 21.04.2026 | 218,49 | 224,90 | 214,54 | 216,49 | -0,51% | 491.137,00 |
| 20.04.2026 | 223,75 | 223,75 | 216,94 | 217,61 | -2,64% | 403.871,00 |
| 17.04.2026 | 220,42 | 229,49 | 217,39 | 223,52 | 3,83% | 1.475.901,00 |