150,530$
-2,16%
Echtzeit-Aktienkurs SPX Technologies
Bid:
Ask:
Aktienkurse zur SPX Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 151,94 | 154,87 | 150,04 | 150,60 | -2,12% | 288.673,00 |
| 11.11.2026 | 155,10 | 155,71 | 150,32 | 153,86 | 2,49% | 499.797,00 |
| 10.11.2026 | 149,51 | 153,43 | 148,59 | 150,12 | -0,53% | 510.538,00 |
| 09.11.2026 | 146,97 | 152,92 | 146,11 | 150,92 | 5,75% | 720.605,00 |
| 06.11.2026 | 145,84 | 145,84 | 138,28 | 142,71 | 3,01% | 1.148.793,00 |
| 05.11.2026 | 149,94 | 152,58 | 137,86 | 138,54 | -9,73% | 1.139.510,00 |
| 04.11.2026 | 164,50 | 164,50 | 150,27 | 153,47 | -6,11% | 702.901,00 |
| 03.11.2026 | 164,46 | 167,48 | 161,97 | 163,45 | 1,06% | 657.965,00 |
| 02.11.2026 | 162,37 | 164,17 | 157,85 | 161,73 | 1,11% | 912.721,00 |
| 30.10.2026 | 154,75 | 164,84 | 148,17 | 159,95 | -4,37% | 1.972.211,00 |
| 29.10.2026 | 164,10 | 167,53 | 163,47 | 167,26 | 1,25% | 782.577,00 |
| 28.10.2026 | 167,62 | 167,62 | 163,80 | 165,20 | 0,08% | 634.801,00 |
| 27.10.2026 | 164,16 | 165,44 | 162,29 | 165,06 | 2,02% | 426.576,00 |
| 26.10.2026 | 161,95 | 164,23 | 160,36 | 161,79 | 0,91% | 569.586,00 |
| 23.10.2026 | 157,76 | 160,92 | 155,86 | 160,33 | 0,20% | 918.281,00 |
| 22.10.2026 | 163,00 | 164,63 | 156,12 | 160,01 | -4,83% | 1.111.695,00 |
| 21.10.2026 | 166,65 | 168,82 | 165,84 | 168,13 | 2,37% | 753.488,00 |
| 20.10.2026 | 164,00 | 167,32 | 161,78 | 164,24 | -1,36% | 466.365,00 |
| 19.10.2026 | 166,64 | 168,85 | 165,99 | 166,50 | 0,28% | 414.240,00 |
| 16.10.2026 | 168,96 | 169,95 | 164,74 | 166,04 | -0,82% | 863.809,00 |
| 15.10.2026 | 164,64 | 169,22 | 161,61 | 167,42 | -0,48% | 623.431,00 |
| 14.10.2026 | 168,80 | 171,75 | 166,22 | 168,23 | -2,14% | 791.409,00 |
| 13.10.2026 | 168,42 | 173,02 | 166,22 | 171,91 | 2,05% | 545.321,00 |
| 12.10.2026 | 168,83 | 170,29 | 168,18 | 168,45 | -0,60% | 313.993,00 |
| 09.10.2026 | 170,36 | 171,82 | 167,66 | 169,46 | 0,52% | 342.257,00 |
| 08.10.2026 | 169,23 | 171,56 | 167,30 | 168,58 | -1,20% | 513.146,00 |
| 07.10.2026 | 172,39 | 174,46 | 169,15 | 170,62 | -2,96% | 538.054,00 |
| 06.10.2026 | 179,12 | 180,49 | 175,78 | 175,82 | -0,55% | 695.623,00 |
| 05.10.2026 | 172,94 | 178,60 | 170,14 | 176,80 | 2,14% | 1.054.083,00 |
| 02.10.2026 | 172,21 | 174,73 | 171,72 | 173,09 | 1,99% | 606.771,00 |
| 01.10.2026 | 170,21 | 170,34 | 166,17 | 169,71 | 0,09% | 1.066.561,00 |
| 30.09.2026 | 173,48 | 173,48 | 168,11 | 169,56 | -0,63% | 501.750,00 |
| 29.09.2026 | 170,95 | 173,23 | 169,62 | 170,63 | 0,31% | 651.000,00 |
| 28.09.2026 | 171,61 | 173,07 | 169,19 | 170,11 | -1,55% | 644.140,00 |
| 25.09.2026 | 173,43 | 176,14 | 171,68 | 172,79 | 0,18% | 561.539,00 |
| 24.09.2026 | 171,23 | 174,86 | 170,00 | 172,48 | -0,65% | 465.077,00 |
| 23.09.2026 | 173,75 | 177,15 | 172,55 | 173,60 | -0,60% | 644.358,00 |
| 22.09.2026 | 181,00 | 182,49 | 172,64 | 174,65 | -3,61% | 1.108.699,00 |
| 21.09.2026 | 183,68 | 185,44 | 179,53 | 181,19 | -0,32% | 618.179,00 |
| 18.09.2026 | 180,28 | 182,01 | 176,57 | 181,77 | 1,15% | 1.428.250,00 |
| 17.09.2026 | 183,76 | 183,92 | 178,98 | 179,70 | 0,57% | 407.624,00 |
| 16.09.2026 | 181,26 | 185,99 | 177,09 | 178,68 | 0,21% | 452.409,00 |
| 15.09.2026 | 185,36 | 185,36 | 176,21 | 178,31 | -2,66% | 442.833,00 |
| 14.09.2026 | 184,12 | 187,29 | 180,00 | 183,19 | -4,50% | 1.090.988,00 |
| 11.09.2026 | 189,79 | 191,83 | 188,01 | 191,82 | 2,60% | 304.756,00 |
| 10.09.2026 | 190,10 | 191,99 | 186,00 | 186,95 | -3,00% | 354.739,00 |
| 09.09.2026 | 195,10 | 197,67 | 192,52 | 192,73 | -2,26% | 348.709,00 |
| 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 |