38,400€
1,59%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 37,60 | 39,30 | 37,60 | 38,90 | 0,00% | - |
| 13.05.2024 | 39,00 | 39,20 | 38,50 | 38,90 | -0,26% | - |
| 10.05.2024 | 37,80 | 39,60 | 37,80 | 39,00 | 0,00% | - |
| 09.05.2024 | 38,00 | 39,50 | 38,00 | 39,00 | -1,02% | - |
| 08.05.2024 | 38,40 | 40,20 | 38,40 | 39,40 | -0,25% | - |
| 07.05.2024 | 38,80 | 39,60 | 38,80 | 39,50 | 1,80% | - |
| 06.05.2024 | 37,60 | 38,80 | 37,60 | 38,80 | 0,00% | - |
| 03.05.2024 | 37,80 | 39,00 | 37,70 | 38,80 | 2,65% | - |
| 02.05.2024 | 38,80 | 38,80 | 36,40 | 37,80 | -3,57% | - |
| 30.04.2024 | 39,40 | 39,60 | 39,10 | 39,20 | 0,00% | - |
| 29.04.2024 | 37,40 | 39,40 | 37,10 | 39,20 | 2,08% | - |
| 26.04.2024 | 38,40 | 38,90 | 38,20 | 38,40 | 1,05% | - |
| 25.04.2024 | 37,40 | 38,80 | 37,40 | 38,00 | -1,55% | - |
| 24.04.2024 | 38,10 | 39,00 | 38,00 | 38,60 | 1,85% | - |
| 23.04.2024 | 37,60 | 38,00 | 37,60 | 37,90 | 1,07% | - |
| 22.04.2024 | 36,90 | 37,60 | 36,90 | 37,50 | 1,35% | - |
| 19.04.2024 | 37,30 | 37,60 | 36,60 | 37,00 | -0,27% | - |
| 18.04.2024 | 37,10 | 37,30 | 36,20 | 37,10 | 0,00% | - |
| 17.04.2024 | 37,60 | 37,80 | 37,10 | 37,10 | -1,07% | - |
| 16.04.2024 | 37,30 | 37,80 | 37,30 | 37,50 | -1,06% | - |
| 15.04.2024 | 37,00 | 38,50 | 37,00 | 37,90 | -0,52% | - |
| 12.04.2024 | 37,20 | 39,00 | 37,20 | 38,10 | -0,78% | - |
| 11.04.2024 | 36,80 | 38,50 | 36,80 | 38,40 | 1,59% | - |
| 10.04.2024 | 37,20 | 39,00 | 37,20 | 37,80 | -1,82% | - |
| 09.04.2024 | 36,80 | 38,70 | 36,80 | 38,50 | 1,05% | - |
| 08.04.2024 | 36,40 | 38,20 | 36,40 | 38,10 | 1,33% | - |
| 05.04.2024 | 38,20 | 38,20 | 37,50 | 37,60 | -1,57% | - |
| 04.04.2024 | 38,30 | 38,60 | 37,90 | 38,20 | -0,26% | - |
| 03.04.2024 | 37,40 | 38,60 | 37,40 | 38,30 | -0,78% | - |
| 02.04.2024 | 39,00 | 39,30 | 38,60 | 38,60 | -1,28% | - |
| 28.03.2024 | 37,30 | 39,18 | 37,30 | 39,10 | 1,82% | - |
| 27.03.2024 | 37,30 | 38,58 | 37,30 | 38,40 | 0,00% | - |
| 26.03.2024 | 38,25 | 38,50 | 37,85 | 38,40 | 0,33% | - |
| 25.03.2024 | 38,85 | 38,85 | 38,25 | 38,28 | -1,54% | - |
| 22.03.2024 | 39,13 | 39,48 | 38,60 | 38,88 | -0,58% | 85,00 |
| 21.03.2024 | 38,78 | 40,20 | 38,68 | 39,10 | 0,77% | - |
| 20.03.2024 | 38,93 | 39,50 | 38,70 | 38,80 | -0,51% | - |
| 19.03.2024 | 39,20 | 39,28 | 38,58 | 39,00 | -0,64% | - |
| 18.03.2024 | 38,15 | 39,50 | 38,15 | 39,25 | 0,00% | - |
| 15.03.2024 | 38,05 | 39,60 | 38,05 | 39,25 | 0,19% | 645,00 |
| 14.03.2024 | 38,25 | 39,78 | 38,25 | 39,18 | -0,38% | - |
| 13.03.2024 | 39,25 | 39,63 | 38,88 | 39,33 | 0,13% | - |
| 12.03.2024 | 39,20 | 39,60 | 38,98 | 39,28 | 0,06% | - |
| 11.03.2024 | 39,83 | 41,50 | 39,03 | 39,25 | -1,51% | - |
| 08.03.2024 | 39,50 | 40,20 | 39,48 | 39,85 | 2,84% | - |
| 07.03.2024 | 38,45 | 39,78 | 38,45 | 38,75 | -2,08% | - |
| 06.03.2024 | 39,48 | 39,80 | 39,20 | 39,58 | 0,25% | - |
| 05.03.2024 | 39,70 | 40,33 | 39,35 | 39,48 | -0,63% | - |
| 04.03.2024 | 39,73 | 39,90 | 39,33 | 39,73 | -0,06% | - |
| 01.03.2024 | 40,30 | 41,53 | 39,65 | 39,75 | -2,33% | 48,00 |
| 29.02.2024 | 41,15 | 42,65 | 40,70 | 40,70 | -3,84% | - |
| 28.02.2024 | 41,85 | 43,70 | 41,85 | 42,33 | -1,68% | - |
| 27.02.2024 | 43,18 | 43,80 | 42,75 | 43,05 | -0,29% | - |
| 26.02.2024 | 43,58 | 43,88 | 42,93 | 43,18 | -0,92% | - |
| 23.02.2024 | 43,20 | 43,95 | 42,78 | 43,58 | 0,81% | - |
| 22.02.2024 | 41,75 | 43,43 | 41,75 | 43,23 | 0,46% | - |
| 21.02.2024 | 42,10 | 43,50 | 42,10 | 43,03 | -0,75% | - |
| 20.02.2024 | 42,35 | 44,00 | 42,35 | 43,35 | -0,52% | - |
| 19.02.2024 | 43,28 | 43,68 | 43,18 | 43,58 | 0,69% | - |
| 16.02.2024 | 42,53 | 43,40 | 42,23 | 43,28 | 1,82% | - |
| 15.02.2024 | 42,15 | 42,80 | 42,10 | 42,50 | 0,71% | - |
| 14.02.2024 | 41,58 | 42,50 | 41,53 | 42,20 | 1,38% | - |
| 13.02.2024 | 42,45 | 42,53 | 41,20 | 41,63 | -1,89% | - |
| 12.02.2024 | 42,10 | 43,28 | 42,10 | 42,43 | 0,71% | - |
| 09.02.2024 | 42,45 | 42,50 | 41,95 | 42,13 | -1,00% | - |
| 08.02.2024 | 41,60 | 43,60 | 41,60 | 42,55 | -0,76% | - |
| 07.02.2024 | 43,00 | 43,15 | 42,68 | 42,88 | -0,35% | - |
| 06.02.2024 | 43,08 | 43,33 | 42,78 | 43,03 | 0,12% | - |
| 05.02.2024 | 43,55 | 43,65 | 42,83 | 42,98 | -1,43% | - |
| 02.02.2024 | 44,18 | 44,53 | 43,40 | 43,60 | -0,68% | - |
| 01.02.2024 | 42,45 | 44,08 | 42,45 | 43,90 | 0,80% | - |
| 31.01.2024 | 43,25 | 43,88 | 43,25 | 43,55 | 0,64% | - |
| 30.01.2024 | 42,28 | 43,43 | 42,18 | 43,28 | 2,49% | - |
| 29.01.2024 | 42,33 | 42,38 | 41,78 | 42,23 | -0,24% | - |
| 26.01.2024 | 41,25 | 42,55 | 41,25 | 42,33 | -0,29% | - |
| 25.01.2024 | 40,25 | 42,45 | 40,25 | 42,45 | 2,47% | - |
| 24.01.2024 | 41,68 | 41,98 | 41,40 | 41,43 | -0,42% | - |
| 23.01.2024 | 42,23 | 42,30 | 41,43 | 41,60 | -1,19% | - |
| 22.01.2024 | 41,60 | 42,25 | 41,08 | 42,10 | 1,08% | - |
| 19.01.2024 | 41,88 | 42,30 | 41,38 | 41,65 | -0,60% | - |
| 18.01.2024 | 41,30 | 41,93 | 40,93 | 41,90 | 1,39% | - |
| 17.01.2024 | 41,28 | 42,30 | 41,18 | 41,33 | -0,84% | - |
| 16.01.2024 | 41,43 | 42,03 | 41,38 | 41,68 | 0,12% | - |
| 15.01.2024 | 42,00 | 42,08 | 41,45 | 41,63 | -0,83% | - |
| 12.01.2024 | 41,73 | 42,35 | 41,65 | 41,98 | 0,96% | - |
| 11.01.2024 | 41,90 | 42,20 | 41,38 | 41,58 | -0,30% | - |
| 10.01.2024 | 40,05 | 41,85 | 40,05 | 41,70 | 0,79% | - |
| 09.01.2024 | 42,10 | 42,30 | 41,33 | 41,38 | -1,95% | - |
| 08.01.2024 | 41,40 | 42,20 | 40,70 | 42,20 | 1,63% | - |
| 05.01.2024 | 41,50 | 42,73 | 40,85 | 41,53 | -2,98% | - |
| 04.01.2024 | 43,00 | 43,15 | 42,65 | 42,80 | -0,41% | - |
| 03.01.2024 | 43,23 | 43,75 | 42,75 | 42,98 | -0,58% | - |
| 02.01.2024 | 44,03 | 44,23 | 43,08 | 43,23 | -1,76% | - |
| 29.12.2023 | 43,75 | 44,08 | 43,48 | 44,00 | 0,80% | - |
| 28.12.2023 | 44,28 | 44,33 | 43,53 | 43,65 | -1,13% | - |
| 27.12.2023 | 44,30 | 45,00 | 43,98 | 44,15 | 0,23% | - |
| 22.12.2023 | 44,10 | 44,30 | 43,70 | 44,05 | 1,73% | - |
| 21.12.2023 | 43,95 | 44,23 | 42,65 | 43,30 | -1,25% | - |
| 20.12.2023 | 43,95 | 44,33 | 42,40 | 43,85 | -0,06% | - |
| 19.12.2023 | 43,23 | 44,10 | 43,23 | 43,88 | 3,24% | - |