38,900€
-0,77%
Echtzeit-Aktienkurs SPECTRIS PLC LS-,05
Bid:
Ask:
Aktienkurse zur SPECTRIS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 08.05.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 07.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 06.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | 8,00 |
| 03.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 02.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 30.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 29.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 26.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 25.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 24.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 23.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 22.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 19.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 18.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 17.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 16.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 15.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 12.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 11.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 10.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 09.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 08.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 05.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 04.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 03.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 02.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 28.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,13% | - |
| 27.03.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 1,47% | - |
| 26.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,35% | - |
| 25.03.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,78% | - |
| 22.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,31% | - |
| 21.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -1,30% | - |
| 20.03.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 19.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 18.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 15.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,65% | - |
| 14.03.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,13% | - |
| 13.03.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 0,26% | - |
| 12.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,66% | - |
| 11.03.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,51% | - |
| 08.03.2024 | 39,05 | 39,05 | 39,05 | 39,05 | 0,13% | - |
| 07.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | - |
| 06.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,02% | - |
| 05.03.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,64% | - |
| 04.03.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -4,05% | - |
| 01.03.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -2,98% | - |
| 29.02.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,41% | - |
| 28.02.2024 | 42,55 | 42,55 | 42,55 | 42,55 | 0,12% | - |
| 27.02.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | - |
| 26.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,53% | - |
| 23.02.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,70% | - |
| 22.02.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -0,58% | - |
| 21.02.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,35% | - |
| 20.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,47% | - |
| 19.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 2,27% | - |
| 16.02.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,36% | - |
| 15.02.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,48% | - |
| 14.02.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -0,48% | - |
| 13.02.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 12.02.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | - |
| 09.02.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,95% | - |
| 08.02.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,94% | - |
| 07.02.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,35% | - |
| 06.02.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -1,05% | - |
| 05.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 02.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,58% | - |
| 01.02.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 0,47% | - |
| 31.01.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 3,25% | - |
| 30.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,36% | - |
| 29.01.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -0,60% | - |
| 26.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 1,46% | - |
| 25.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,37% | - |
| 24.01.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -1,33% | - |
| 23.01.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 1,34% | - |
| 22.01.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -0,73% | - |
| 19.01.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 1,35% | - |
| 18.01.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,85% | - |
| 17.01.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -0,12% | - |
| 16.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,60% | - |
| 15.01.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,48% | - |
| 12.01.2024 | 41,40 | 41,55 | 41,40 | 41,55 | 1,34% | - |
| 11.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 10.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -1,33% | - |
| 09.01.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 1,22% | - |
| 08.01.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -3,42% | - |
| 05.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | - |
| 04.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,82% | - |
| 03.01.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -1,73% | - |
| 02.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 29.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | - |
| 28.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 27.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,11% | - |
| 22.12.2023 | 43,55 | 43,55 | 43,55 | 43,55 | 0,11% | - |
| 21.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | 0,58% | - |
| 20.12.2023 | 43,25 | 43,25 | 43,25 | 43,25 | 1,41% | - |
| 19.12.2023 | 42,65 | 42,65 | 42,65 | 42,65 | -0,58% | - |
| 18.12.2023 | 42,90 | 42,90 | 42,90 | 42,90 | -1,04% | - |
| 15.12.2023 | 43,35 | 43,35 | 43,35 | 43,35 | 2,97% | - |
| 14.12.2023 | 42,10 | 42,10 | 42,10 | 42,10 | 0,36% | - |