Echtzeit-Aktienkurs SPX Corp.
Bid:
Ask:
Aktienkurse zur SPX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 131,60 | 135,91 | 131,60 | 134,27 | 2,54% | 438.301,00 |
| 03.05.2024 | 128,00 | 132,79 | 126,87 | 130,94 | 7,37% | 626.305,00 |
| 02.05.2024 | 122,48 | 123,86 | 121,47 | 121,95 | 0,12% | 312.193,00 |
| 01.05.2024 | 122,00 | 124,86 | 120,62 | 121,80 | -0,01% | 231.609,00 |
| 30.04.2024 | 123,30 | 123,81 | 121,37 | 121,81 | -0,60% | 330.567,00 |
| 29.04.2024 | 121,97 | 123,39 | 121,74 | 122,55 | 0,85% | 208.966,00 |
| 26.04.2024 | 120,49 | 122,62 | 119,27 | 121,52 | 1,35% | 171.511,00 |
| 25.04.2024 | 118,30 | 120,34 | 117,00 | 119,90 | 0,02% | 218.347,00 |
| 24.04.2024 | 120,10 | 120,94 | 118,79 | 119,88 | -0,40% | 177.571,00 |
| 23.04.2024 | 117,16 | 120,37 | 117,16 | 120,36 | 2,96% | 162.804,00 |
| 22.04.2024 | 117,28 | 118,19 | 116,06 | 116,90 | 0,58% | 162.189,00 |
| 19.04.2024 | 117,39 | 118,89 | 116,05 | 116,23 | -1,22% | 337.234,00 |
| 18.04.2024 | 118,23 | 119,85 | 117,52 | 117,67 | 0,14% | 209.771,00 |
| 17.04.2024 | 119,99 | 119,99 | 116,81 | 117,50 | -1,05% | 158.927,00 |
| 16.04.2024 | 118,48 | 119,72 | 117,27 | 118,75 | -0,36% | 235.225,00 |
| 15.04.2024 | 121,74 | 122,55 | 118,33 | 119,18 | -1,31% | 207.535,00 |
| 12.04.2024 | 122,72 | 124,30 | 120,63 | 120,76 | -2,84% | 314.227,00 |
| 11.04.2024 | 122,60 | 124,34 | 122,02 | 124,29 | 1,44% | 233.771,00 |
| 10.04.2024 | 119,56 | 123,20 | 119,09 | 122,53 | 0,16% | 357.299,00 |
| 09.04.2024 | 121,28 | 123,05 | 118,93 | 122,34 | 0,87% | 338.200,00 |
| 08.04.2024 | 122,19 | 122,45 | 120,25 | 121,29 | 0,18% | 289.649,00 |
| 05.04.2024 | 120,30 | 122,19 | 120,03 | 121,07 | 0,40% | 293.943,00 |
| 04.04.2024 | 122,76 | 124,81 | 119,90 | 120,59 | -0,56% | 331.887,00 |
| 03.04.2024 | 118,85 | 122,22 | 118,84 | 121,27 | 1,81% | 373.747,00 |
| 02.04.2024 | 121,14 | 121,30 | 118,29 | 119,11 | -2,13% | 407.295,00 |
| 01.04.2024 | 123,98 | 123,98 | 121,05 | 121,70 | -1,16% | 168.811,00 |
| 28.03.2024 | 121,30 | 123,40 | 120,50 | 123,13 | 1,41% | 292.908,00 |
| 27.03.2024 | 122,27 | 122,97 | 120,21 | 121,42 | 0,65% | 207.447,00 |
| 26.03.2024 | 118,06 | 121,69 | 117,93 | 120,64 | 2,46% | 320.420,00 |
| 25.03.2024 | 120,64 | 121,80 | 117,55 | 117,74 | -1,57% | 228.227,00 |
| 22.03.2024 | 121,28 | 121,92 | 119,55 | 119,62 | -1,40% | 245.425,00 |
| 21.03.2024 | 119,30 | 122,09 | 118,95 | 121,32 | 2,30% | 217.172,00 |
| 20.03.2024 | 117,93 | 119,69 | 116,91 | 118,59 | 0,41% | 214.479,00 |
| 19.03.2024 | 116,78 | 118,76 | 116,70 | 118,10 | 1,19% | 161.952,00 |
| 18.03.2024 | 116,97 | 118,34 | 116,44 | 116,71 | -0,10% | 176.772,00 |
| 15.03.2024 | 115,65 | 117,72 | 114,99 | 116,83 | 0,46% | 444.541,00 |
| 14.03.2024 | 116,54 | 117,44 | 115,27 | 116,30 | -0,58% | 164.600,00 |
| 13.03.2024 | 115,81 | 117,68 | 115,32 | 116,98 | 1,31% | 186.552,00 |
| 12.03.2024 | 114,18 | 115,78 | 113,18 | 115,47 | 1,11% | 211.290,00 |
| 11.03.2024 | 115,03 | 115,05 | 113,25 | 114,20 | -1,25% | 126.869,00 |
| 08.03.2024 | 117,38 | 118,14 | 115,01 | 115,64 | -0,86% | 133.679,00 |
| 07.03.2024 | 115,22 | 116,81 | 115,04 | 116,64 | 2,17% | 166.530,00 |
| 06.03.2024 | 114,11 | 115,00 | 113,44 | 114,16 | 0,59% | 102.847,00 |
| 05.03.2024 | 114,78 | 116,04 | 112,53 | 113,49 | -1,71% | 192.555,00 |
| 04.03.2024 | 114,72 | 116,18 | 113,80 | 115,46 | 0,56% | 207.927,00 |
| 01.03.2024 | 117,00 | 117,07 | 113,99 | 114,82 | -2,02% | 310.961,00 |
| 29.02.2024 | 117,47 | 117,47 | 114,70 | 117,19 | 0,68% | 427.440,00 |
| 28.02.2024 | 113,34 | 116,41 | 112,95 | 116,40 | 1,91% | 284.595,00 |
| 27.02.2024 | 110,93 | 114,28 | 110,62 | 114,22 | 4,13% | 541.733,00 |
| 26.02.2024 | 109,45 | 110,50 | 107,23 | 109,69 | 0,99% | 374.020,00 |
| 23.02.2024 | 111,33 | 113,13 | 103,11 | 108,62 | -2,52% | 877.541,00 |
| 22.02.2024 | 108,94 | 112,07 | 108,94 | 111,43 | 1,65% | 301.154,00 |
| 21.02.2024 | 108,77 | 110,29 | 107,92 | 109,62 | 1,02% | 353.997,00 |
| 20.02.2024 | 109,91 | 110,14 | 107,23 | 108,51 | -1,69% | 514.284,00 |
| 16.02.2024 | 109,08 | 111,04 | 109,07 | 110,37 | 0,73% | 187.726,00 |
| 15.02.2024 | 108,51 | 109,83 | 107,71 | 109,57 | 1,87% | 213.262,00 |
| 14.02.2024 | 107,15 | 108,01 | 106,52 | 107,56 | 1,76% | 151.172,00 |
| 13.02.2024 | 105,94 | 107,80 | 104,62 | 105,70 | -2,92% | 209.591,00 |
| 12.02.2024 | 108,45 | 109,83 | 107,95 | 108,88 | 0,41% | 150.063,00 |
| 09.02.2024 | 106,52 | 109,11 | 106,52 | 108,44 | 1,70% | 161.650,00 |
| 08.02.2024 | 106,66 | 107,66 | 106,01 | 106,63 | 0,81% | 133.467,00 |
| 07.02.2024 | 104,34 | 106,73 | 103,95 | 105,77 | 1,46% | 141.040,00 |
| 06.02.2024 | 103,10 | 105,38 | 103,10 | 104,25 | 0,80% | 101.697,00 |
| 05.02.2024 | 104,23 | 104,40 | 102,45 | 103,42 | -2,04% | 115.903,00 |
| 02.02.2024 | 102,14 | 105,76 | 102,14 | 105,57 | 1,85% | 193.413,00 |
| 01.02.2024 | 101,57 | 103,92 | 100,93 | 103,65 | 2,99% | 199.441,00 |
| 31.01.2024 | 104,88 | 104,96 | 100,59 | 100,64 | -3,91% | 254.691,00 |
| 30.01.2024 | 103,63 | 104,82 | 103,00 | 104,73 | 1,03% | 97.141,00 |
| 29.01.2024 | 102,97 | 104,01 | 102,67 | 103,66 | 0,37% | 161.614,00 |
| 26.01.2024 | 103,50 | 104,26 | 102,66 | 103,28 | 0,72% | 115.071,00 |
| 25.01.2024 | 103,51 | 103,79 | 101,93 | 102,54 | 0,63% | 135.384,00 |
| 24.01.2024 | 103,68 | 103,68 | 101,68 | 101,90 | -0,47% | 110.627,00 |
| 23.01.2024 | 102,73 | 103,26 | 101,39 | 102,38 | 0,38% | 172.441,00 |
| 22.01.2024 | 101,54 | 103,06 | 101,54 | 101,99 | 1,37% | 199.511,00 |
| 19.01.2024 | 100,39 | 100,83 | 98,46 | 100,61 | 0,65% | 187.889,00 |
| 18.01.2024 | 98,34 | 100,34 | 98,16 | 99,96 | 2,10% | 302.860,00 |
| 17.01.2024 | 97,55 | 98,96 | 97,55 | 97,90 | -1,16% | 165.994,00 |
| 16.01.2024 | 98,96 | 99,76 | 98,07 | 99,05 | -0,80% | 119.638,00 |
| 12.01.2024 | 101,19 | 101,86 | 98,72 | 99,85 | 0,02% | 91.023,00 |
| 11.01.2024 | 98,49 | 99,90 | 97,16 | 99,83 | 0,99% | 255.190,00 |
| 10.01.2024 | 98,11 | 98,89 | 97,69 | 98,85 | 1,10% | 119.841,00 |
| 09.01.2024 | 95,58 | 97,79 | 95,00 | 97,77 | 0,99% | 186.472,00 |
| 08.01.2024 | 96,60 | 96,86 | 95,77 | 96,81 | 0,09% | 101.880,00 |
| 05.01.2024 | 96,00 | 97,06 | 95,52 | 96,72 | -0,34% | 189.182,00 |
| 04.01.2024 | 96,91 | 98,12 | 96,82 | 97,05 | 0,40% | 182.035,00 |
| 03.01.2024 | 99,21 | 99,21 | 96,38 | 96,66 | -2,51% | 216.267,00 |
| 02.01.2024 | 99,96 | 100,89 | 98,24 | 99,15 | -1,84% | 228.143,00 |
| 29.12.2023 | 102,05 | 103,09 | 100,93 | 101,01 | -1,23% | 184.724,00 |
| 28.12.2023 | 102,31 | 103,48 | 102,03 | 102,27 | -0,42% | 119.833,00 |
| 27.12.2023 | 103,23 | 104,16 | 102,22 | 102,70 | 0,12% | 191.059,00 |
| 26.12.2023 | 101,07 | 102,59 | 100,59 | 102,58 | 1,90% | 159.457,00 |
| 22.12.2023 | 98,65 | 101,05 | 98,64 | 100,67 | 2,66% | 197.703,00 |
| 21.12.2023 | 99,99 | 99,99 | 97,21 | 98,06 | -0,98% | 321.420,00 |
| 20.12.2023 | 100,00 | 101,34 | 98,68 | 99,03 | -0,90% | 274.242,00 |
| 19.12.2023 | 98,47 | 99,95 | 97,50 | 99,93 | 2,51% | 240.109,00 |
| 18.12.2023 | 96,30 | 97,83 | 94,28 | 97,48 | 1,96% | 300.730,00 |
| 15.12.2023 | 96,26 | 96,45 | 95,00 | 95,61 | -0,42% | 822.661,00 |
| 14.12.2023 | 94,88 | 96,01 | 93,02 | 96,01 | 3,23% | 587.130,00 |
| 13.12.2023 | 90,47 | 93,98 | 90,28 | 93,01 | 2,25% | 314.085,00 |
| 12.12.2023 | 90,06 | 91,39 | 89,09 | 90,96 | 1,50% | 156.876,00 |