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 | 39,00 | 39,60 | 38,80 | 39,10 | 0,77% | - |
| 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 | 4,79% | 38,00 |
| 02.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 1,00 |
| 25.04.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | 6,00 |
| 23.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 5,00 |
| 15.04.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | 361,00 |
| 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 | -1,04% | 27,00 |
| 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 | -0,25% | 10,00 |
| 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 | 0,90% | 131,00 |
| 07.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,27% | 1,00 |
| 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 | -3,76% | 11,00 |
| 27.02.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -1,05% | 1,00 |
| 23.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,05% | 3,00 |
| 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 | 0,23% | 20,00 |
| 15.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 2,39% | 1,00 |
| 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 | -2,04% | 4,00 |
| 01.02.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 4,88% | 1,00 |
| 30.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,57% | 30,00 |
| 25.01.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -2,36% | 1,00 |
| 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 | -2,60% | 8,00 |
| 15.01.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,60% | 1,00 |
| 10.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,19% | 7,00 |
| 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 | -0,35% | 100,00 |
| 02.01.2024 | 44,15 | 44,15 | 42,80 | 42,80 | -2,06% | 11,00 |
| 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 | -0,23% | 11,00 |
| 15.12.2023 | 44,35 | 44,35 | 44,30 | 44,30 | 2,31% | 2,00 |
| 14.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 4,84% | 1,00 |
| 08.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | 3,77% | 12,00 |
| 01.12.2023 | 39,85 | 39,85 | 39,80 | 39,80 | 3,38% | 2,00 |
| 24.11.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -1,91% | 31,00 |
| 23.11.2023 | 39,15 | 39,25 | 39,15 | 39,25 | 1,03% | 5,00 |
| 16.11.2023 | 38,85 | 38,85 | 38,85 | 38,85 | -2,02% | 1,00 |
| 15.11.2023 | 39,65 | 39,65 | 39,65 | 39,65 | 1,41% | 2,00 |
| 14.11.2023 | 39,10 | 39,10 | 39,10 | 39,10 | 3,44% | 4,00 |
| 08.11.2023 | 37,55 | 37,80 | 37,15 | 37,80 | 3,14% | 422,00 |
| 06.11.2023 | 36,65 | 36,65 | 36,65 | 36,65 | 2,23% | 50,00 |
| 01.11.2023 | 35,85 | 35,85 | 35,85 | 35,85 | -1,24% | 1,00 |
| 31.10.2023 | 36,30 | 36,30 | 36,30 | 36,30 | 5,83% | 56,00 |
| 27.10.2023 | 34,30 | 34,30 | 34,30 | 34,30 | -0,15% | 4,00 |
| 26.10.2023 | 33,55 | 34,35 | 33,55 | 34,35 | -0,15% | 22,00 |
| 23.10.2023 | 34,45 | 34,45 | 34,40 | 34,40 | 0,15% | 28,00 |
| 20.10.2023 | 34,35 | 34,35 | 34,35 | 34,35 | -1,86% | 30,00 |
| 19.10.2023 | 35,50 | 35,55 | 35,00 | 35,00 | -6,17% | 157,00 |
| 16.10.2023 | 37,30 | 37,30 | 37,30 | 37,30 | -1,19% | 4,00 |
| 05.10.2023 | 37,35 | 37,75 | 37,35 | 37,75 | -0,66% | 5,00 |
| 04.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -4,40% | 2,00 |
| 02.10.2023 | 39,75 | 39,75 | 39,75 | 39,75 | 3,38% | 1,00 |
| 28.09.2023 | 38,45 | 38,45 | 38,45 | 38,45 | -1,66% | 1,00 |
| 26.09.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -1,01% | 16,00 |
| 25.09.2023 | 39,50 | 39,50 | 39,50 | 39,50 | -1,00% | 1,00 |
| 15.09.2023 | 39,90 | 39,90 | 39,90 | 39,90 | 4,72% | 129,00 |
| 14.09.2023 | 38,10 | 38,10 | 38,10 | 38,10 | -2,18% | 1,00 |
| 12.09.2023 | 39,30 | 39,30 | 38,95 | 38,95 | -0,26% | 51,00 |
| 07.09.2023 | 39,05 | 39,05 | 39,05 | 39,05 | 1,69% | 13,00 |
| 05.09.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 30,00 |
| 04.09.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 1,00 |
| 01.09.2023 | 39,25 | 39,30 | 39,20 | 39,20 | 3,02% | 65,00 |
| 25.08.2023 | 38,05 | 38,05 | 38,05 | 38,05 | -1,17% | 87,00 |
| 23.08.2023 | 39,45 | 39,45 | 38,50 | 38,50 | -2,90% | 51,00 |
| 15.08.2023 | 39,65 | 39,65 | 39,65 | 39,65 | 0,89% | 4,00 |
| 14.08.2023 | 39,30 | 39,30 | 39,30 | 39,30 | -0,25% | 50,00 |
| 04.08.2023 | 39,25 | 39,40 | 39,25 | 39,40 | -1,25% | 13,00 |
| 02.08.2023 | 39,90 | 39,90 | 39,90 | 39,90 | -2,21% | 12,00 |
| 01.08.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,62% | 1,00 |
| 31.07.2023 | 42,00 | 42,00 | 40,55 | 40,55 | -4,36% | 91,00 |
| 27.07.2023 | 41,75 | 42,40 | 41,75 | 42,40 | -0,93% | 23,00 |
| 24.07.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 1,00 |
| 21.07.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 2,16% | 10,00 |
| 20.07.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -2,11% | 1,00 |
| 17.07.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | 4,00 |
| 13.07.2023 | 42,10 | 42,10 | 42,10 | 42,10 | 4,73% | 19,00 |
| 10.07.2023 | 40,65 | 40,65 | 40,20 | 40,20 | -0,50% | 92,00 |