£32,848
1,51%
Echtzeit-Aktienkurs SPECTRIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur SPECTRIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,27 | 33,04 | 32,27 | 32,59 | 0,71% | 17.625,00 |
| 25.04.2024 | 32,48 | 32,86 | 32,22 | 32,36 | -1,64% | 22.020,00 |
| 24.04.2024 | 32,52 | 33,16 | 32,32 | 32,90 | 1,86% | 32.488,00 |
| 23.04.2024 | 32,17 | 32,42 | 32,12 | 32,30 | 0,62% | 11.763,00 |
| 22.04.2024 | 31,96 | 32,17 | 31,76 | 32,10 | 1,58% | 11.659,00 |
| 19.04.2024 | 31,30 | 31,66 | 31,13 | 31,60 | -0,28% | 22.193,00 |
| 18.04.2024 | 31,48 | 31,74 | 31,32 | 31,69 | 0,28% | 29.854,00 |
| 17.04.2024 | 31,62 | 31,86 | 31,50 | 31,60 | -0,32% | 15.015,00 |
| 16.04.2024 | 31,78 | 31,98 | 31,56 | 31,70 | -1,43% | 22.376,00 |
| 15.04.2024 | 32,32 | 32,58 | 32,04 | 32,16 | -0,50% | 15.599,00 |
| 12.04.2024 | 32,54 | 32,72 | 32,30 | 32,32 | -0,68% | 29.074,00 |
| 11.04.2024 | 32,34 | 32,64 | 32,12 | 32,54 | 0,99% | 26.629,00 |
| 10.04.2024 | 32,74 | 33,03 | 32,14 | 32,22 | -1,44% | 23.544,00 |
| 09.04.2024 | 32,24 | 32,88 | 32,16 | 32,69 | 1,02% | 35.922,00 |
| 08.04.2024 | 31,70 | 32,46 | 31,62 | 32,36 | 1,13% | 37.801,00 |
| 05.04.2024 | 32,26 | 32,26 | 31,94 | 32,00 | -1,48% | 8.298,00 |
| 04.04.2024 | 32,44 | 32,58 | 32,24 | 32,48 | -0,28% | 10.587,00 |
| 03.04.2024 | 32,66 | 32,66 | 32,30 | 32,57 | -0,76% | 22.264,00 |
| 02.04.2024 | 33,20 | 33,26 | 32,74 | 32,82 | -1,03% | 44.205,00 |
| 28.03.2024 | 32,94 | 33,17 | 32,64 | 33,16 | 1,56% | 19.399,00 |
| 27.03.2024 | 32,68 | 32,71 | 32,46 | 32,65 | -0,09% | 8.683,00 |
| 26.03.2024 | 32,35 | 32,69 | 32,15 | 32,68 | 0,35% | 18.697,00 |
| 25.03.2024 | 32,90 | 32,95 | 32,52 | 32,57 | -1,53% | 20.941,00 |
| 22.03.2024 | 32,91 | 33,27 | 32,80 | 33,07 | -0,75% | 20.428,00 |
| 21.03.2024 | 32,90 | 33,39 | 32,85 | 33,32 | 1,26% | 36.379,00 |
| 20.03.2024 | 33,46 | 33,46 | 32,80 | 32,91 | -0,45% | 18.947,00 |
| 19.03.2024 | 32,86 | 33,27 | 32,75 | 33,06 | -0,62% | 15.729,00 |
| 18.03.2024 | 33,21 | 33,33 | 33,16 | 33,26 | -0,18% | 31.568,00 |
| 15.03.2024 | 33,21 | 33,54 | 33,04 | 33,32 | 0,42% | 16.432,00 |
| 14.03.2024 | 33,39 | 33,39 | 33,04 | 33,18 | -0,66% | 12.258,00 |
| 13.03.2024 | 32,95 | 33,55 | 32,95 | 33,40 | 0,35% | 14.589,00 |
| 12.03.2024 | 33,25 | 33,61 | 33,05 | 33,29 | 0,20% | 67.428,00 |
| 11.03.2024 | 33,46 | 33,65 | 32,96 | 33,22 | -1,31% | 33.451,00 |
| 08.03.2024 | 33,65 | 33,75 | 33,38 | 33,66 | 0,48% | 34.111,00 |
| 07.03.2024 | 33,62 | 33,62 | 33,15 | 33,50 | -0,39% | 29.033,00 |
| 06.03.2024 | 33,45 | 33,74 | 33,24 | 33,63 | 0,39% | 33.599,00 |
| 05.03.2024 | 33,79 | 34,15 | 33,29 | 33,50 | -0,92% | 31.898,00 |
| 04.03.2024 | 33,71 | 33,84 | 33,34 | 33,81 | 0,09% | 43.405,00 |
| 01.03.2024 | 35,16 | 35,16 | 33,60 | 33,78 | -4,20% | 53.269,00 |
| 29.02.2024 | 35,35 | 36,11 | 34,64 | 35,26 | -1,95% | 68.829,00 |
| 28.02.2024 | 36,65 | 36,76 | 35,75 | 35,96 | -1,72% | 25.708,00 |
| 27.02.2024 | 36,73 | 36,76 | 36,22 | 36,59 | -0,16% | 37.565,00 |
| 26.02.2024 | 36,79 | 36,96 | 36,31 | 36,65 | -0,81% | 33.487,00 |
| 23.02.2024 | 36,32 | 36,95 | 36,21 | 36,95 | 0,76% | 33.784,00 |
| 22.02.2024 | 36,38 | 36,86 | 36,38 | 36,67 | 0,31% | 41.315,00 |
| 21.02.2024 | 36,87 | 36,91 | 36,28 | 36,56 | -0,79% | 26.590,00 |
| 20.02.2024 | 37,08 | 37,23 | 36,64 | 36,85 | -0,45% | 16.313,00 |
| 19.02.2024 | 36,78 | 37,02 | 36,57 | 37,01 | 0,73% | 21.355,00 |
| 16.02.2024 | 35,87 | 36,80 | 35,87 | 36,74 | 1,86% | 19.186,00 |
| 15.02.2024 | 36,02 | 36,23 | 35,97 | 36,07 | 0,90% | 42.142,00 |
| 14.02.2024 | 35,30 | 35,94 | 35,30 | 35,75 | 1,68% | 43.973,00 |
| 13.02.2024 | 35,55 | 35,61 | 34,74 | 35,16 | -2,14% | 40.787,00 |
| 12.02.2024 | 36,02 | 36,57 | 35,89 | 35,93 | 0,59% | 18.486,00 |
| 09.02.2024 | 35,59 | 35,88 | 35,52 | 35,72 | -0,75% | 54.809,00 |
| 08.02.2024 | 35,88 | 36,37 | 35,88 | 35,99 | -0,69% | 40.010,00 |
| 07.02.2024 | 36,49 | 36,49 | 36,17 | 36,24 | -0,69% | 32.765,00 |
| 06.02.2024 | 36,74 | 36,74 | 36,25 | 36,49 | 0,19% | 22.902,00 |
| 05.02.2024 | 36,77 | 36,91 | 36,33 | 36,42 | -1,19% | 8.840,00 |
| 02.02.2024 | 37,49 | 37,62 | 36,77 | 36,86 | -0,74% | 13.465,00 |
| 01.02.2024 | 37,09 | 37,32 | 36,89 | 37,14 | 0,41% | 36.927,00 |
| 31.01.2024 | 37,07 | 37,15 | 36,77 | 36,99 | 0,86% | 38.774,00 |
| 30.01.2024 | 36,04 | 36,88 | 35,97 | 36,67 | 2,80% | 43.920,00 |
| 29.01.2024 | 35,50 | 35,70 | 35,27 | 35,67 | -0,63% | 15.243,00 |
| 26.01.2024 | 35,86 | 35,96 | 35,56 | 35,90 | 0,15% | 10.593,00 |
| 25.01.2024 | 35,08 | 35,86 | 34,97 | 35,84 | 1,62% | 14.213,00 |
| 24.01.2024 | 35,40 | 35,46 | 35,04 | 35,27 | 0,03% | 31.665,00 |
| 23.01.2024 | 35,71 | 35,84 | 35,26 | 35,26 | -1,52% | 12.655,00 |
| 22.01.2024 | 35,14 | 35,86 | 35,14 | 35,81 | 1,34% | 10.166,00 |
| 19.01.2024 | 35,63 | 35,70 | 35,21 | 35,33 | -0,46% | 15.470,00 |
| 18.01.2024 | 35,18 | 35,53 | 34,88 | 35,50 | 0,90% | 8.866,00 |
| 17.01.2024 | 35,73 | 35,81 | 35,02 | 35,18 | -1,46% | 6.736,00 |
| 16.01.2024 | 35,52 | 35,80 | 35,36 | 35,70 | 0,45% | 16.617,00 |
| 15.01.2024 | 35,48 | 35,86 | 35,48 | 35,54 | -0,73% | 4.673,00 |
| 12.01.2024 | 35,94 | 36,05 | 35,64 | 35,80 | 1,13% | 7.509,00 |
| 11.01.2024 | 35,68 | 35,86 | 35,38 | 35,40 | -0,62% | 7.032,00 |
| 10.01.2024 | 35,48 | 35,68 | 35,41 | 35,62 | 0,54% | 17.156,00 |
| 09.01.2024 | 35,94 | 35,97 | 35,27 | 35,43 | -1,09% | 30.522,00 |
| 08.01.2024 | 35,04 | 35,85 | 34,74 | 35,82 | 0,79% | 17.523,00 |
| 05.01.2024 | 35,36 | 35,80 | 34,88 | 35,54 | -3,37% | 42.880,00 |
| 04.01.2024 | 36,83 | 36,83 | 36,45 | 36,78 | 0,11% | 6.782,00 |
| 03.01.2024 | 37,19 | 37,33 | 36,60 | 36,74 | -1,29% | 24.701,00 |
| 02.01.2024 | 37,71 | 37,83 | 37,00 | 37,22 | -1,51% | 13.097,00 |
| 29.12.2023 | 37,37 | 37,93 | 37,37 | 37,79 | 0,32% | 3.966,00 |
| 28.12.2023 | 37,56 | 38,00 | 37,53 | 37,67 | -1,00% | 13.690,00 |
| 27.12.2023 | 38,28 | 38,28 | 37,86 | 38,05 | 0,26% | 15.857,00 |
| 22.12.2023 | 37,81 | 38,01 | 37,70 | 37,95 | -0,11% | 7.408,00 |
| 21.12.2023 | 37,66 | 38,05 | 37,51 | 37,99 | -0,05% | 11.371,00 |
| 20.12.2023 | 37,40 | 38,02 | 37,40 | 38,01 | 1,28% | 20.973,00 |
| 19.12.2023 | 37,20 | 37,65 | 37,20 | 37,53 | 1,32% | 15.501,00 |
| 18.12.2023 | 36,83 | 37,17 | 36,83 | 37,04 | -0,27% | 6.284,00 |
| 15.12.2023 | 37,61 | 37,68 | 36,90 | 37,14 | -1,35% | 20.239,00 |
| 14.12.2023 | 36,80 | 37,85 | 36,80 | 37,65 | 2,78% | 39.479,00 |
| 13.12.2023 | 36,19 | 36,73 | 36,12 | 36,63 | 1,02% | 25.131,00 |
| 12.12.2023 | 35,66 | 36,39 | 35,66 | 36,26 | 3,14% | 51.568,00 |
| 11.12.2023 | 35,03 | 35,21 | 34,85 | 35,16 | 0,59% | 10.151,00 |
| 08.12.2023 | 34,54 | 35,11 | 34,52 | 34,95 | 1,27% | 11.294,00 |
| 07.12.2023 | 34,30 | 34,61 | 34,29 | 34,51 | 0,44% | 12.844,00 |
| 06.12.2023 | 34,03 | 34,36 | 33,93 | 34,36 | 1,34% | 19.965,00 |
| 05.12.2023 | 33,42 | 34,06 | 33,42 | 33,91 | 1,51% | 9.552,00 |
| 04.12.2023 | 33,79 | 33,96 | 33,39 | 33,40 | -1,30% | 12.791,00 |