£88,784
1,24%
Echtzeit-Aktienkurs SPIR.-SARC.E.LS-,26923076
Bid:
Ask:
Aktienkurse zur SPIR.-SARC.E.LS-,26923076 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 87,90 | 89,65 | 87,65 | 87,90 | 0,23% | 75.033,00 |
| 02.05.2024 | 88,85 | 89,18 | 87,25 | 87,70 | -0,90% | 16.644,00 |
| 01.05.2024 | 88,95 | 89,55 | 88,30 | 88,50 | 0,77% | 8.119,00 |
| 30.04.2024 | 89,60 | 89,70 | 87,80 | 87,83 | -1,87% | 21.234,00 |
| 29.04.2024 | 89,88 | 90,30 | 89,20 | 89,50 | -0,14% | 31.845,00 |
| 26.04.2024 | 89,10 | 89,90 | 88,80 | 89,63 | 1,24% | 59.253,00 |
| 25.04.2024 | 90,30 | 90,30 | 88,30 | 88,53 | -3,25% | 30.486,00 |
| 24.04.2024 | 93,35 | 93,63 | 91,50 | 91,50 | -2,09% | 12.276,00 |
| 23.04.2024 | 92,80 | 93,55 | 91,90 | 93,45 | 1,41% | 17.089,00 |
| 22.04.2024 | 93,20 | 93,35 | 92,15 | 92,15 | 0,11% | 9.037,00 |
| 19.04.2024 | 91,25 | 92,10 | 90,45 | 92,05 | 0,27% | 34.924,00 |
| 18.04.2024 | 94,00 | 94,10 | 91,80 | 91,80 | -2,86% | 31.874,00 |
| 17.04.2024 | 93,25 | 94,75 | 93,25 | 94,50 | -0,13% | 8.023,00 |
| 16.04.2024 | 94,30 | 94,75 | 93,15 | 94,63 | -1,02% | 12.420,00 |
| 15.04.2024 | 95,00 | 96,30 | 94,33 | 95,60 | 0,63% | 22.194,00 |
| 12.04.2024 | 97,70 | 97,93 | 94,80 | 95,00 | -2,14% | 24.422,00 |
| 11.04.2024 | 96,60 | 98,30 | 96,55 | 97,08 | -0,10% | 21.175,00 |
| 10.04.2024 | 97,15 | 98,15 | 96,20 | 97,18 | 0,75% | 13.676,00 |
| 09.04.2024 | 96,05 | 96,70 | 95,45 | 96,45 | 0,18% | 11.024,00 |
| 08.04.2024 | 97,15 | 97,15 | 95,90 | 96,28 | -0,47% | 18.433,00 |
| 05.04.2024 | 96,45 | 96,90 | 95,70 | 96,73 | -1,15% | 24.141,00 |
| 04.04.2024 | 98,10 | 98,25 | 97,30 | 97,85 | -0,25% | 25.118,00 |
| 03.04.2024 | 97,70 | 98,15 | 97,10 | 98,10 | -0,56% | 12.499,00 |
| 02.04.2024 | 100,70 | 100,70 | 98,58 | 98,65 | -2,06% | 12.592,00 |
| 28.03.2024 | 100,33 | 101,30 | 99,90 | 100,73 | 0,17% | 19.251,00 |
| 27.03.2024 | 103,05 | 103,05 | 99,62 | 100,55 | -2,47% | 20.215,00 |
| 26.03.2024 | 101,15 | 103,10 | 100,65 | 103,10 | 1,88% | 23.095,00 |
| 25.03.2024 | 105,75 | 105,75 | 101,18 | 101,20 | -4,60% | 19.784,00 |
| 22.03.2024 | 106,60 | 106,80 | 105,90 | 106,08 | 0,12% | 9.746,00 |
| 21.03.2024 | 104,70 | 106,35 | 103,90 | 105,95 | 2,66% | 13.778,00 |
| 20.03.2024 | 102,40 | 103,80 | 101,60 | 103,20 | -0,34% | 14.775,00 |
| 19.03.2024 | 103,90 | 103,90 | 102,73 | 103,55 | -0,96% | 17.015,00 |
| 18.03.2024 | 105,08 | 106,30 | 104,35 | 104,55 | -0,74% | 9.699,00 |
| 15.03.2024 | 105,45 | 105,53 | 103,93 | 105,33 | -0,82% | 17.565,00 |
| 14.03.2024 | 106,40 | 107,40 | 105,75 | 106,20 | -0,79% | 9.928,00 |
| 13.03.2024 | 107,60 | 107,70 | 106,75 | 107,05 | -0,33% | 15.613,00 |
| 12.03.2024 | 107,30 | 107,88 | 106,25 | 107,40 | 1,39% | 16.412,00 |
| 11.03.2024 | 105,60 | 106,70 | 105,20 | 105,93 | 0,21% | 18.299,00 |
| 08.03.2024 | 103,70 | 106,85 | 102,70 | 105,70 | -1,58% | 27.112,00 |
| 07.03.2024 | 106,10 | 112,80 | 106,10 | 107,40 | 4,75% | 45.389,00 |
| 06.03.2024 | 102,60 | 102,85 | 101,75 | 102,53 | 0,10% | 20.395,00 |
| 05.03.2024 | 101,95 | 103,68 | 101,75 | 102,43 | 0,29% | 7.747,00 |
| 04.03.2024 | 103,10 | 103,10 | 101,85 | 102,13 | -1,35% | 14.097,00 |
| 01.03.2024 | 104,30 | 104,43 | 102,23 | 103,53 | -0,19% | 7.374,00 |
| 29.02.2024 | 103,45 | 104,00 | 102,55 | 103,73 | 1,00% | 16.545,00 |
| 28.02.2024 | 103,50 | 103,50 | 101,43 | 102,70 | -0,60% | 13.427,00 |
| 27.02.2024 | 103,85 | 105,35 | 102,68 | 103,33 | -1,57% | 10.504,00 |
| 26.02.2024 | 104,65 | 105,10 | 103,30 | 104,98 | 0,17% | 12.058,00 |
| 23.02.2024 | 104,90 | 104,90 | 103,95 | 104,80 | 0,34% | 10.965,00 |
| 22.02.2024 | 104,30 | 104,53 | 102,90 | 104,45 | 0,84% | 13.221,00 |
| 21.02.2024 | 104,45 | 104,45 | 103,00 | 103,58 | -0,36% | 9.462,00 |
| 20.02.2024 | 104,28 | 105,45 | 103,73 | 103,95 | -0,50% | 21.157,00 |
| 19.02.2024 | 104,30 | 104,50 | 103,05 | 104,48 | 0,07% | 9.534,00 |
| 16.02.2024 | 103,25 | 104,45 | 102,70 | 104,40 | 2,00% | 12.138,00 |
| 15.02.2024 | 103,00 | 103,90 | 102,28 | 102,35 | 0,74% | 7.477,00 |
| 14.02.2024 | 100,85 | 101,75 | 100,45 | 101,60 | 1,75% | 24.624,00 |
| 13.02.2024 | 102,25 | 102,25 | 97,78 | 99,85 | -1,72% | 8.258,00 |
| 12.02.2024 | 102,50 | 103,45 | 101,35 | 101,60 | 0,00% | 17.962,00 |
| 09.02.2024 | 101,25 | 101,88 | 101,10 | 101,60 | 0,64% | 12.030,00 |
| 08.02.2024 | 99,72 | 101,78 | 99,46 | 100,95 | 1,19% | 19.703,00 |
| 07.02.2024 | 99,88 | 99,88 | 98,72 | 99,76 | 0,75% | 14.135,00 |
| 06.02.2024 | 98,16 | 99,08 | 97,47 | 99,02 | 1,39% | 11.818,00 |
| 05.02.2024 | 99,07 | 99,26 | 97,08 | 97,66 | -1,97% | 30.652,00 |
| 02.02.2024 | 100,70 | 101,40 | 99,52 | 99,62 | -0,50% | 8.552,00 |
| 01.02.2024 | 99,45 | 101,00 | 99,12 | 100,13 | -0,30% | 17.187,00 |
| 31.01.2024 | 100,93 | 101,05 | 99,64 | 100,43 | 0,25% | 16.778,00 |
| 30.01.2024 | 100,15 | 100,63 | 99,20 | 100,18 | 0,44% | 5.317,00 |
| 29.01.2024 | 99,11 | 100,03 | 98,29 | 99,74 | 0,32% | 8.957,00 |
| 26.01.2024 | 97,20 | 100,05 | 96,60 | 99,42 | 3,47% | 36.539,00 |
| 25.01.2024 | 96,38 | 96,78 | 95,89 | 96,09 | -1,11% | 15.322,00 |
| 24.01.2024 | 99,02 | 99,02 | 96,98 | 97,17 | -0,57% | 8.110,00 |
| 23.01.2024 | 100,05 | 100,30 | 97,56 | 97,73 | 0,32% | 7.798,00 |
| 22.01.2024 | 97,36 | 98,50 | 96,48 | 97,42 | 1,12% | 10.182,00 |
| 19.01.2024 | 98,10 | 98,51 | 96,15 | 96,34 | -0,57% | 14.632,00 |
| 18.01.2024 | 97,72 | 97,94 | 96,82 | 96,89 | -0,39% | 14.315,00 |
| 17.01.2024 | 97,80 | 98,46 | 96,30 | 97,27 | -1,89% | 13.410,00 |
| 16.01.2024 | 97,06 | 99,14 | 97,06 | 99,14 | 1,06% | 6.937,00 |
| 15.01.2024 | 99,31 | 99,74 | 98,06 | 98,10 | -1,97% | 6.197,00 |
| 12.01.2024 | 98,47 | 100,45 | 98,08 | 100,08 | 2,20% | 24.172,00 |
| 11.01.2024 | 98,68 | 100,55 | 97,88 | 97,92 | -2,04% | 9.405,00 |
| 10.01.2024 | 99,26 | 99,96 | 98,84 | 99,96 | 0,89% | 16.370,00 |
| 09.01.2024 | 98,96 | 99,45 | 98,02 | 99,08 | 0,22% | 12.900,00 |
| 08.01.2024 | 98,48 | 99,32 | 97,08 | 98,86 | 0,40% | 7.065,00 |
| 05.01.2024 | 98,66 | 98,77 | 96,36 | 98,47 | -0,09% | 8.876,00 |
| 04.01.2024 | 98,16 | 99,15 | 96,96 | 98,56 | -0,12% | 12.274,00 |
| 03.01.2024 | 100,50 | 101,45 | 98,28 | 98,68 | -3,40% | 16.263,00 |
| 02.01.2024 | 105,30 | 105,40 | 101,48 | 102,15 | -3,31% | 11.485,00 |
| 29.12.2023 | 105,25 | 105,88 | 105,05 | 105,65 | 0,79% | 3.953,00 |
| 28.12.2023 | 105,95 | 106,20 | 104,60 | 104,83 | -0,69% | 7.640,00 |
| 27.12.2023 | 104,60 | 105,80 | 104,60 | 105,55 | 1,10% | 10.525,00 |
| 22.12.2023 | 104,10 | 104,40 | 103,40 | 104,40 | -0,52% | 1.817,00 |
| 21.12.2023 | 103,68 | 105,48 | 103,68 | 104,95 | 0,19% | 10.425,00 |
| 20.12.2023 | 104,10 | 105,18 | 103,65 | 104,75 | 1,09% | 36.164,00 |
| 19.12.2023 | 101,55 | 103,70 | 101,55 | 103,63 | 2,70% | 16.575,00 |
| 18.12.2023 | 101,35 | 101,55 | 100,55 | 100,90 | -1,92% | 22.728,00 |
| 15.12.2023 | 100,55 | 103,00 | 100,50 | 102,88 | 2,52% | 46.880,00 |
| 14.12.2023 | 96,40 | 100,75 | 96,40 | 100,35 | 5,70% | 16.863,00 |
| 13.12.2023 | 95,78 | 95,91 | 94,79 | 94,94 | -0,46% | 16.237,00 |
| 12.12.2023 | 96,98 | 97,20 | 95,19 | 95,38 | -0,48% | 12.379,00 |
| 11.12.2023 | 94,76 | 95,97 | 94,32 | 95,84 | 1,05% | 6.194,00 |