222,875$
-0,48%
Echtzeit-Aktienkurs SPX Technologies Inc.
Bid:
Ask:
Aktienkurse zur SPX Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 220,00 | 223,77 | 214,15 | 215,27 | -2,15% | 504.176,00 |
| 15.04.2026 | 222,68 | 224,80 | 213,72 | 219,99 | -2,15% | 831.030,00 |
| 14.04.2026 | 221,90 | 225,06 | 219,10 | 224,82 | 1,60% | 428.132,00 |
| 13.04.2026 | 216,65 | 221,30 | 214,82 | 221,27 | 2,45% | 461.467,00 |
| 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% | 407.913,00 |
| 08.04.2026 | 208,04 | 213,09 | 207,77 | 212,22 | 8,59% | 560.572,00 |
| 07.04.2026 | 195,88 | 197,86 | 193,55 | 195,43 | -0,75% | 355.716,00 |
| 06.04.2026 | 195,58 | 197,63 | 193,68 | 196,90 | -0,20% | 219.396,00 |
| 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% | 546.350,00 |
| 31.03.2026 | 194,83 | 201,90 | 193,44 | 199,94 | 4,84% | 610.359,00 |
| 30.03.2026 | 202,34 | 204,31 | 190,67 | 190,71 | -4,64% | 491.731,00 |
| 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% | 1.027.716,00 |
| 25.03.2026 | 205,07 | 205,07 | 200,40 | 201,27 | 0,30% | 513.010,00 |
| 24.03.2026 | 190,59 | 202,46 | 190,59 | 200,67 | 3,16% | 440.851,00 |
| 23.03.2026 | 192,82 | 199,90 | 190,80 | 194,52 | 4,15% | 475.875,00 |
| 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% | 336.143,00 |
| 18.03.2026 | 204,58 | 205,83 | 202,10 | 202,46 | -1,06% | 284.062,00 |
| 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% | 215.234,00 |
| 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 |
| 13.02.2026 | 236,82 | 242,21 | 235,14 | 239,00 | 3,50% | 402.696,00 |
| 12.02.2026 | 235,88 | 240,30 | 228,57 | 230,92 | -1,09% | 354.248,00 |
| 11.02.2026 | 235,00 | 237,92 | 230,13 | 233,46 | 0,98% | 374.532,00 |
| 10.02.2026 | 222,82 | 232,50 | 222,35 | 231,20 | 3,28% | 473.105,00 |
| 09.02.2026 | 222,76 | 228,53 | 220,05 | 223,86 | 0,69% | 432.253,00 |
| 06.02.2026 | 221,16 | 223,60 | 219,80 | 222,32 | 1,97% | 572.806,00 |
| 05.02.2026 | 212,11 | 220,67 | 210,00 | 218,02 | 2,47% | 474.110,00 |
| 04.02.2026 | 217,49 | 218,87 | 211,21 | 212,76 | -1,24% | 243.114,00 |
| 03.02.2026 | 213,86 | 215,77 | 210,60 | 215,43 | 1,27% | 171.119,00 |
| 02.02.2026 | 208,68 | 213,11 | 208,68 | 212,73 | 2,07% | 243.838,00 |
| 30.01.2026 | 209,31 | 215,75 | 207,75 | 208,41 | -1,62% | 316.184,00 |
| 29.01.2026 | 212,97 | 214,13 | 207,81 | 211,84 | 0,24% | 326.055,00 |
| 28.01.2026 | 214,97 | 215,50 | 207,52 | 211,34 | -2,01% | 394.068,00 |
| 27.01.2026 | 216,03 | 218,24 | 214,45 | 215,68 | 0,22% | 249.380,00 |
| 26.01.2026 | 211,00 | 215,59 | 211,00 | 215,21 | 1,98% | 232.620,00 |
| 23.01.2026 | 216,46 | 216,46 | 209,18 | 211,03 | -2,81% | 298.254,00 |
| 22.01.2026 | 223,76 | 223,76 | 213,65 | 217,13 | -1,69% | 275.207,00 |
| 21.01.2026 | 218,79 | 224,86 | 216,27 | 220,86 | 1,36% | 601.098,00 |
| 20.01.2026 | 213,54 | 218,03 | 213,27 | 217,90 | 0,11% | 528.398,00 |
| 16.01.2026 | 214,07 | 218,90 | 214,07 | 217,65 | 1,89% | 1.169.727,00 |
| 15.01.2026 | 212,33 | 218,05 | 211,56 | 213,61 | 1,83% | 423.455,00 |
| 14.01.2026 | 216,54 | 217,16 | 209,27 | 209,78 | -0,61% | 489.396,00 |
| 13.01.2026 | 208,78 | 211,56 | 206,81 | 211,07 | 1,20% | 280.626,00 |
| 12.01.2026 | 206,39 | 209,34 | 204,62 | 208,56 | 0,51% | 362.696,00 |
| 09.01.2026 | 208,73 | 212,79 | 207,18 | 207,51 | 0,03% | 362.330,00 |
| 08.01.2026 | 206,44 | 210,10 | 205,18 | 207,44 | -0,27% | 405.537,00 |
| 07.01.2026 | 209,10 | 209,43 | 201,71 | 208,00 | -0,30% | 549.883,00 |
| 06.01.2026 | 201,88 | 210,41 | 189,37 | 208,63 | 1,55% | 1.141.653,00 |
| 05.01.2026 | 203,33 | 208,92 | 203,33 | 205,44 | 1,07% | 269.029,00 |
| 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 | 204,69 | 206,16 | 203,12 | 203,51 | -1,05% | 315.707,00 |
| 29.12.2025 | 208,12 | 208,27 | 204,72 | 205,66 | -1,35% | 243.471,00 |
| 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 | 206,15 | 207,69 | 204,89 | 205,46 | -0,83% | 390.154,00 |
| 22.12.2025 | 205,54 | 210,30 | 203,17 | 207,18 | 1,97% | 568.964,00 |
| 19.12.2025 | 209,32 | 214,10 | 202,90 | 203,17 | -3,41% | 8.467.946,00 |
| 18.12.2025 | 210,97 | 216,64 | 210,17 | 210,34 | 1,45% | 478.486,00 |
| 17.12.2025 | 215,05 | 219,76 | 207,04 | 207,33 | -4,41% | 516.715,00 |
| 16.12.2025 | 217,08 | 221,00 | 216,28 | 216,89 | -0,57% | 445.186,00 |
| 15.12.2025 | 220,72 | 223,32 | 217,59 | 218,13 | -0,82% | 337.885,00 |
| 12.12.2025 | 223,63 | 225,36 | 217,20 | 219,94 | -2,14% | 645.785,00 |
| 11.12.2025 | 217,69 | 226,31 | 213,52 | 224,76 | 3,25% | 525.294,00 |
| 10.12.2025 | 209,66 | 220,12 | 209,66 | 217,69 | 4,00% | 513.702,00 |
| 09.12.2025 | 205,18 | 210,40 | 205,18 | 209,32 | 1,53% | 248.667,00 |
| 08.12.2025 | 209,23 | 209,23 | 202,32 | 206,16 | -1,20% | 611.787,00 |
| 05.12.2025 | 208,29 | 209,80 | 203,67 | 208,67 | 0,21% | 259.531,00 |
| 04.12.2025 | 208,35 | 211,94 | 207,00 | 208,24 | -0,63% | 354.391,00 |
| 03.12.2025 | 208,76 | 210,99 | 206,08 | 209,57 | 0,19% | 239.863,00 |
| 02.12.2025 | 210,65 | 211,16 | 205,37 | 209,18 | 0,31% | 275.251,00 |
| 01.12.2025 | 212,26 | 214,37 | 206,87 | 208,53 | -3,03% | 285.257,00 |