24,200€
0,83%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,20 | 24,50 | 23,90 | 24,10 | 0,42% | - |
| 24.04.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 90,00 |
| 23.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 65,00 |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 1,00 |
| 16.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 65,00 |
| 15.04.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 11,00 |
| 14.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | 50,00 |
| 11.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -9,60% | 436,00 |
| 10.04.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 644,00 |
| 09.04.2025 | 22,80 | 24,40 | 22,20 | 24,40 | 2,52% | 135,00 |
| 08.04.2025 | 23,40 | 24,00 | 23,40 | 23,80 | 0,85% | 431,00 |
| 07.04.2025 | 23,00 | 23,60 | 23,00 | 23,60 | -3,28% | 133,00 |
| 04.04.2025 | 25,20 | 25,20 | 24,00 | 24,40 | -3,17% | 1.242,00 |
| 03.04.2025 | 26,80 | 27,20 | 25,20 | 25,20 | -9,35% | 898,00 |
| 02.04.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | 261,00 |
| 01.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | 46,00 |
| 31.03.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -3,42% | 102,00 |
| 28.03.2025 | 29,00 | 29,60 | 29,00 | 29,20 | 0,69% | 291,00 |
| 26.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 107,00 |
| 25.03.2025 | 29,60 | 29,60 | 29,40 | 29,60 | -0,67% | 146,00 |
| 24.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 502,00 |
| 18.03.2025 | 30,20 | 31,00 | 30,20 | 30,60 | 0,66% | 48,00 |
| 17.03.2025 | 30,60 | 31,00 | 30,40 | 30,40 | -0,65% | 259,00 |
| 14.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | 250,00 |
| 11.03.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -9,76% | 172,00 |
| 04.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -5,20% | 104,00 |
| 03.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 1,00 |
| 25.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 1,00 |
| 24.02.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -3,80% | 101,00 |
| 17.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 1,00 |
| 14.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 136,00 |
| 10.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 295,00 |
| 04.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 190,00 |
| 03.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 4,00 |
| 30.01.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | 202,00 |
| 28.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 11,00 |
| 27.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 1,00 |
| 24.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 1,00 |
| 23.01.2025 | 32,20 | 36,40 | 32,20 | 36,20 | 12,42% | 282,00 |
| 22.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 5,00 |
| 17.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 64,00 |
| 16.01.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | 31,00 |
| 15.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 26,00 |
| 09.01.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | 141,00 |
| 07.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 4,00 |
| 06.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 140,00 |
| 02.01.2025 | 30,20 | 30,20 | 29,80 | 30,20 | 2,03% | 5,00 |
| 27.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 75,00 |
| 23.12.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 3,00 |
| 20.12.2024 | 29,80 | 30,00 | 29,20 | 30,00 | -1,32% | 48,00 |
| 17.12.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 1.507,00 |
| 16.12.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -2,56% | 166,00 |
| 13.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | 160,00 |
| 11.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 15,00 |
| 10.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 5,00 |
| 09.12.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 4,58% | 263,00 |
| 03.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 02.12.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | 37,00 |
| 26.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 66,00 |
| 22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 3,00 |
| 21.11.2024 | 30,00 | 30,00 | 29,60 | 30,00 | -1,96% | 147,00 |
| 20.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 18,00 |
| 15.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 14.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 39,00 |
| 12.11.2024 | 31,80 | 31,80 | 31,40 | 31,40 | 1,29% | 23,00 |
| 07.11.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 4,00 |
| 06.11.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 2,67% | 286,00 |
| 05.11.2024 | 29,80 | 30,60 | 29,80 | 30,00 | 0,00% | 3.156,00 |
| 01.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 1,00 |
| 31.10.2024 | 31,00 | 31,00 | 29,60 | 30,20 | -1,95% | 259,00 |
| 30.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 25,00 |
| 29.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 300,00 |
| 23.10.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | 140,00 |
| 16.10.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 9,00 |
| 15.10.2024 | 31,00 | 31,00 | 30,40 | 30,40 | 0,00% | 53,00 |
| 14.10.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 70,00 |
| 11.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 10,00 |
| 09.10.2024 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | 144,00 |
| 08.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 9,00 |
| 07.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 71,00 |
| 04.10.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -5,45% | 90,00 |
| 02.10.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,00% | 81,00 |
| 01.10.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -2,37% | 101,00 |
| 27.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 100,00 |
| 25.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 325,00 |
| 24.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 41,00 |
| 23.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 1,00 |
| 18.09.2024 | 31,80 | 32,20 | 31,80 | 32,20 | -4,73% | 536,00 |
| 17.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 1,00 |
| 16.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 147,00 |
| 10.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 1,00 |
| 09.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 3,00 |
| 05.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | 224,00 |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 1,00 |
| 02.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | 1,00 |
| 23.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 11,00 |
| 21.08.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 2,34% | 85,00 |
| 15.08.2024 | 34,60 | 34,60 | 34,20 | 34,20 | 1,79% | 651,00 |
| 09.08.2024 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | 100,00 |
| 08.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 1,00 |