46,800€
1,74%
Echtzeit-Aktienkurs SPECTRIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur SPECTRIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 46,40 | 46,80 | 46,40 | 46,40 | 0,87% | 101,00 |
| 02.07.2025 | 45,20 | 47,40 | 45,20 | 46,00 | 2,22% | 720,00 |
| 01.07.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -1,75% | 74,00 |
| 30.06.2025 | 44,80 | 45,80 | 44,40 | 45,80 | 0,88% | 227,00 |
| 27.06.2025 | 46,20 | 46,20 | 45,40 | 45,40 | -1,30% | 1.463,00 |
| 26.06.2025 | 45,20 | 46,00 | 44,80 | 46,00 | 1,32% | 16,00 |
| 25.06.2025 | 44,80 | 45,60 | 44,80 | 45,40 | 1,79% | 88,00 |
| 24.06.2025 | 45,60 | 45,60 | 44,60 | 44,60 | 0,00% | 179,00 |
| 23.06.2025 | 39,40 | 45,40 | 39,40 | 44,60 | 13,78% | 1.870,00 |
| 20.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 58,00 |
| 19.06.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 1,03% | 450,00 |
| 18.06.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 1,56% | 249,00 |
| 17.06.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -2,54% | 328,00 |
| 16.06.2025 | 37,80 | 39,60 | 37,80 | 39,40 | 3,14% | 2.202,00 |
| 13.06.2025 | 37,40 | 38,20 | 37,00 | 38,20 | 0,53% | 796,00 |
| 12.06.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | 333,00 |
| 11.06.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,07% | 818,00 |
| 10.06.2025 | 38,20 | 39,00 | 37,40 | 37,40 | -3,11% | 2.227,00 |
| 09.06.2025 | 24,60 | 42,40 | 24,60 | 38,60 | 58,20% | 4.396,00 |
| 06.06.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 0,83% | 176,00 |
| 05.06.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 178,00 |
| 04.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | 64,00 |
| 03.06.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -0,82% | 205,00 |
| 02.06.2025 | 24,40 | 24,40 | 23,80 | 24,40 | 1,67% | 527,00 |
| 30.05.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -0,83% | 1.002,00 |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 100,00 |
| 28.05.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -1,60% | 978,00 |
| 27.05.2025 | 24,20 | 25,20 | 24,20 | 25,00 | 2,46% | 1.676,00 |
| 26.05.2025 | 24,20 | 24,40 | 23,80 | 24,40 | 3,39% | 602,00 |
| 23.05.2025 | 24,20 | 24,20 | 23,00 | 23,60 | -1,67% | 267,00 |
| 22.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 693,00 |
| 21.05.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 1.465,00 |
| 20.05.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -0,81% | 90,00 |
| 19.05.2025 | 24,80 | 24,80 | 24,40 | 24,80 | 0,00% | 422,00 |
| 16.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 125,00 |
| 15.05.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -5,34% | 496,00 |
| 14.05.2025 | 26,40 | 26,80 | 26,20 | 26,20 | -1,50% | 545,00 |
| 13.05.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 654,00 |
| 12.05.2025 | 25,40 | 26,60 | 25,40 | 26,40 | 4,76% | 1.781,00 |
| 09.05.2025 | 25,60 | 25,60 | 24,80 | 25,20 | -1,56% | 2.110,00 |
| 08.05.2025 | 24,40 | 25,60 | 24,20 | 25,60 | 6,67% | 1.814,00 |
| 07.05.2025 | 24,00 | 24,40 | 23,60 | 24,00 | 0,00% | 590,00 |
| 06.05.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | 221,00 |
| 05.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 1,00 |
| 02.05.2025 | 24,40 | 24,40 | 23,60 | 24,00 | 1,69% | 112,00 |
| 30.04.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 152,00 |
| 29.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 145,00 |
| 28.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 147,00 |
| 25.04.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 156,00 |
| 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 |