39,000€
0,52%
Echtzeit-Aktienkurs Spectris PLC
Bid:
Ask:
Aktienkurse zur Spectris PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 39,10 | 39,40 | 38,60 | 39,00 | 0,52% | - |
| 09.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 1,00 |
| 08.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 2,00 |
| 07.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 2,00 |
| 06.05.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 1,55% | 38,00 |
| 03.05.2024 | 37,90 | 39,00 | 37,70 | 38,80 | 3,19% | - |
| 02.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -4,33% | 1,00 |
| 30.04.2024 | 39,30 | 39,40 | 39,00 | 39,30 | 0,00% | - |
| 29.04.2024 | 38,70 | 39,30 | 36,90 | 39,30 | 2,61% | - |
| 26.04.2024 | 38,30 | 38,80 | 37,90 | 38,30 | 0,26% | - |
| 25.04.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -1,04% | 6,00 |
| 24.04.2024 | 38,10 | 38,80 | 38,00 | 38,60 | 2,12% | - |
| 23.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 5,00 |
| 22.04.2024 | 37,10 | 37,80 | 37,00 | 37,60 | 2,17% | - |
| 19.04.2024 | 36,70 | 37,20 | 36,50 | 36,80 | -0,81% | - |
| 18.04.2024 | 37,30 | 37,30 | 36,80 | 37,10 | 0,27% | - |
| 17.04.2024 | 37,50 | 37,70 | 37,00 | 37,00 | -1,33% | - |
| 16.04.2024 | 37,50 | 37,70 | 37,20 | 37,50 | -1,83% | - |
| 15.04.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | 361,00 |
| 12.04.2024 | 38,70 | 38,70 | 37,80 | 37,80 | -1,05% | - |
| 11.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 70,00 |
| 10.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 27,00 |
| 09.04.2024 | 37,90 | 38,60 | 37,60 | 38,60 | 0,52% | - |
| 08.04.2024 | 37,60 | 38,40 | 37,60 | 38,40 | 1,59% | 275,00 |
| 05.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 30,00 |
| 04.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 1,00 |
| 03.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | 32,00 |
| 02.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,89% | 1,00 |
| 28.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,66% | 1,00 |
| 27.03.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -0,39% | 39,00 |
| 26.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,78% | 20,00 |
| 25.03.2024 | 38,80 | 38,80 | 38,30 | 38,30 | -0,52% | 6,00 |
| 22.03.2024 | 38,70 | 38,70 | 38,50 | 38,50 | -1,91% | 85,00 |
| 21.03.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,51% | 10,00 |
| 20.03.2024 | 38,78 | 39,13 | 38,63 | 39,05 | -0,76% | - |
| 19.03.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 1,16% | 12,00 |
| 18.03.2024 | 39,25 | 39,25 | 38,90 | 38,90 | -0,89% | 39,00 |
| 15.03.2024 | 39,35 | 39,35 | 39,25 | 39,25 | 0,83% | 131,00 |
| 14.03.2024 | 39,35 | 39,45 | 38,90 | 38,93 | -0,89% | - |
| 13.03.2024 | 39,28 | 39,50 | 39,05 | 39,28 | 0,00% | - |
| 12.03.2024 | 39,38 | 39,50 | 38,85 | 39,28 | 0,32% | - |
| 11.03.2024 | 39,68 | 39,78 | 38,83 | 39,15 | -1,51% | - |
| 08.03.2024 | 39,50 | 39,93 | 39,40 | 39,75 | 2,19% | - |
| 07.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,71% | 1,00 |
| 06.03.2024 | 39,38 | 39,70 | 39,20 | 39,58 | 0,76% | - |
| 05.03.2024 | 39,63 | 40,20 | 39,20 | 39,28 | -0,32% | - |
| 04.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | 236,00 |
| 01.03.2024 | 40,05 | 40,45 | 39,50 | 39,50 | -3,54% | 210,00 |
| 29.02.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -3,08% | 11,00 |
| 28.02.2024 | 43,00 | 43,13 | 42,00 | 42,25 | -0,71% | - |
| 27.02.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -1,39% | 1,00 |
| 26.02.2024 | 43,63 | 43,75 | 42,78 | 43,15 | 0,35% | - |
| 23.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,52% | 3,00 |
| 22.02.2024 | 43,33 | 43,43 | 42,88 | 43,23 | 0,35% | - |
| 21.02.2024 | 43,35 | 43,40 | 42,65 | 43,08 | -1,88% | - |
| 20.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 2,21% | 20,00 |
| 19.02.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,52% | 20,00 |
| 16.02.2024 | 42,68 | 43,30 | 42,45 | 43,18 | 0,76% | - |
| 15.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 1,54% | 1,00 |
| 14.02.2024 | 41,48 | 42,40 | 41,38 | 42,20 | 1,93% | - |
| 13.02.2024 | 42,25 | 42,35 | 40,98 | 41,40 | -2,19% | - |
| 12.02.2024 | 42,15 | 43,20 | 42,15 | 42,33 | 1,14% | - |
| 09.02.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -2,22% | 22,00 |
| 08.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,81% | 39,00 |
| 07.02.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 0,58% | 4,00 |
| 06.02.2024 | 42,98 | 43,10 | 42,65 | 42,90 | -0,06% | - |
| 05.02.2024 | 43,40 | 43,55 | 42,70 | 42,93 | -1,38% | - |
| 02.02.2024 | 44,08 | 44,38 | 43,33 | 43,53 | -1,19% | - |
| 01.02.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,09% | 1,00 |
| 31.01.2024 | 43,25 | 43,83 | 43,25 | 43,58 | 3,75% | - |
| 30.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,53% | 30,00 |
| 29.01.2024 | 42,20 | 42,28 | 41,65 | 42,23 | -0,06% | - |
| 26.01.2024 | 42,30 | 42,48 | 41,80 | 42,25 | 2,18% | - |
| 25.01.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,30% | 1,00 |
| 24.01.2024 | 41,83 | 42,03 | 41,25 | 41,48 | -2,07% | - |
| 23.01.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 0,00% | 3,00 |
| 22.01.2024 | 42,25 | 42,35 | 42,25 | 42,35 | 2,92% | 249,00 |
| 19.01.2024 | 41,15 | 41,15 | 41,15 | 41,15 | -1,73% | 8,00 |
| 18.01.2024 | 41,23 | 41,88 | 40,95 | 41,88 | 1,64% | - |
| 17.01.2024 | 41,30 | 42,15 | 41,05 | 41,20 | -1,08% | - |
| 16.01.2024 | 41,38 | 41,93 | 41,28 | 41,65 | -1,42% | - |
| 15.01.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,72% | 1,00 |
| 12.01.2024 | 41,43 | 42,25 | 41,33 | 41,95 | 1,45% | - |
| 11.01.2024 | 41,98 | 42,08 | 41,35 | 41,35 | -1,55% | - |
| 10.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,57% | 7,00 |
| 09.01.2024 | 42,05 | 42,18 | 41,30 | 41,35 | 0,61% | - |
| 08.01.2024 | 41,30 | 41,30 | 41,10 | 41,10 | 0,24% | 170,00 |
| 05.01.2024 | 41,30 | 41,30 | 41,00 | 41,00 | -3,87% | 26,00 |
| 04.01.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,52% | 100,00 |
| 03.01.2024 | 43,10 | 43,38 | 42,60 | 42,88 | 0,18% | - |
| 02.01.2024 | 44,15 | 44,15 | 42,80 | 42,80 | -2,23% | 11,00 |
| 29.12.2023 | 43,80 | 43,98 | 43,30 | 43,78 | 0,17% | - |
| 28.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | -1,69% | 47,00 |
| 27.12.2023 | 44,45 | 44,45 | 44,45 | 44,45 | 1,25% | 3,00 |
| 22.12.2023 | 43,90 | 43,90 | 43,90 | 43,90 | -0,68% | 30,00 |
| 21.12.2023 | 43,45 | 44,20 | 43,45 | 44,20 | 0,86% | 11,00 |
| 20.12.2023 | 43,85 | 44,33 | 43,60 | 43,83 | -0,17% | - |
| 19.12.2023 | 43,28 | 43,98 | 43,23 | 43,90 | 1,44% | - |
| 18.12.2023 | 43,38 | 43,63 | 42,90 | 43,28 | -2,31% | - |
| 15.12.2023 | 44,35 | 44,35 | 44,30 | 44,30 | 2,31% | 2,00 |