Spirax Group plc. SPX
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 7.205,00-50,00 (-0,69 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7.205,00 | -0,69 % | GBp 7.155,00 | GBp 7.275,00 | GBp 7.115,00 | 61,18K |
| 2026-09-30 | GBp 7.255,00 | +0,83 % | GBp 7.335,00 | GBp 7.375,00 | GBp 7.225,00 | 281,91K |
| 2026-09-29 | GBp 7.195,00 | +0,77 % | GBp 7.180,00 | GBp 7.340,00 | GBp 7.165,00 | 112,04K |
| 2026-09-28 | GBp 7.140,00 | +1,28 % | GBp 7.080,00 | GBp 7.235,70 | GBp 7.040,00 | 202,79K |
| 2026-09-25 | GBp 7.050,00 | +1,15 % | GBp 6.970,00 | GBp 7.078,15 | GBp 6.970,00 | 407,78K |
| 2026-09-24 | GBp 6.970,00 | -1,97 % | GBp 7.105,00 | GBp 7.150,00 | GBp 6.970,00 | 236,21K |
| 2026-09-23 | GBp 7.110,00 | -2,27 % | GBp 7.195,00 | GBp 7.225,00 | GBp 7.070,00 | 127,04K |
| 2026-09-22 | GBp 7.275,00 | +1,25 % | GBp 7.215,00 | GBp 7.340,00 | GBp 7.185,00 | 240,35K |
| 2026-09-21 | GBp 7.185,00 | +4,06 % | GBp 6.995,00 | GBp 7.185,00 | GBp 6.965,00 | 152,97K |
| 2026-09-18 | GBp 6.905,00 | -0,93 % | GBp 7.075,00 | GBp 7.075,00 | GBp 6.900,00 | 487,27K |
| 2026-09-17 | GBp 6.970,00 | +1,68 % | GBp 6.810,00 | GBp 7.000,00 | GBp 6.810,00 | 194,80K |
| 2026-09-16 | GBp 6.855,00 | +1,03 % | GBp 6.785,00 | GBp 6.895,87 | GBp 6.765,00 | 186,80K |
| 2026-09-15 | GBp 6.785,00 | +0,97 % | GBp 6.675,00 | GBp 6.860,00 | GBp 6.675,00 | 202,22K |
| 2026-09-14 | GBp 6.720,00 | -1,97 % | GBp 6.855,00 | GBp 6.855,00 | GBp 6.685,00 | 120,55K |
| 2026-09-11 | GBp 6.855,00 | +0,29 % | GBp 6.865,00 | GBp 6.925,00 | GBp 6.840,00 | 133,79K |
| 2026-09-10 | GBp 6.835,00 | -2,43 % | GBp 6.995,00 | GBp 7.010,00 | GBp 6.805,00 | 153,06K |
| 2026-09-09 | GBp 7.005,00 | -1,34 % | GBp 7.040,00 | GBp 7.140,00 | GBp 6.975,00 | 99,65K |
| 2026-09-08 | GBp 7.100,00 | +1,79 % | GBp 6.940,00 | GBp 7.160,00 | GBp 6.940,00 | 137,92K |
| 2026-09-07 | GBp 6.975,00 | +0,22 % | GBp 6.960,00 | GBp 7.020,00 | GBp 6.920,00 | 180,51K |
| 2026-09-04 | GBp 6.960,00 | +1,46 % | GBp 6.865,00 | GBp 6.975,00 | GBp 6.850,00 | 117,85K |
| 2026-09-03 | GBp 6.860,00 | -0,15 % | GBp 6.885,00 | GBp 6.940,00 | GBp 6.775,00 | 132,45K |
| 2026-09-02 | GBp 6.870,00 | -0,58 % | GBp 6.895,00 | GBp 6.925,00 | GBp 6.815,00 | 180,82K |
| 2026-09-01 | GBp 6.910,00 | -2,81 % | GBp 7.070,00 | GBp 7.105,00 | GBp 6.910,00 | 151,91K |
| 2026-08-28 | GBp 7.110,00 | -0,42 % | GBp 7.155,00 | GBp 7.245,00 | GBp 7.095,00 | 221,48K |
| 2026-08-27 | GBp 7.140,00 | -0,90 % | GBp 7.240,00 | GBp 7.280,00 | GBp 7.135,00 | 84,08K |
| 2026-08-26 | GBp 7.205,00 | +0,63 % | GBp 7.160,00 | GBp 7.310,00 | GBp 7.145,00 | 249,08K |
| 2026-08-25 | GBp 7.160,00 | +1,78 % | GBp 7.035,00 | GBp 7.225,00 | GBp 7.035,00 | 91,66K |
| 2026-08-24 | GBp 7.035,00 | -0,35 % | GBp 7.050,00 | GBp 7.100,00 | GBp 7.015,00 | 390,16K |
| 2026-08-21 | GBp 7.060,00 | +1,51 % | GBp 7.000,00 | GBp 7.090,00 | GBp 6.945,25 | 99,98K |
| 2026-08-20 | GBp 6.955,00 | -0,64 % | GBp 7.005,00 | GBp 7.010,00 | GBp 6.830,00 | 373,32K |
| 2026-08-19 | GBp 7.000,00 | -0,14 % | GBp 7.010,00 | GBp 7.033,50 | GBp 6.895,00 | 351,85K |
| 2026-08-18 | GBp 7.010,00 | -0,14 % | GBp 6.970,00 | GBp 7.050,00 | GBp 6.960,00 | 336,13K |
| 2026-08-17 | GBp 7.020,00 | 0,00 % | GBp 7.040,00 | GBp 7.040,00 | GBp 6.887,55 | 129,91K |
| 2026-08-14 | GBp 7.020,00 | -1,61 % | GBp 7.145,00 | GBp 7.250,00 | GBp 7.020,00 | 136,56K |
| 2026-08-13 | GBp 7.135,00 | -1,11 % | GBp 7.325,00 | GBp 7.402,23 | GBp 7.130,00 | 289,03K |
| 2026-08-12 | GBp 7.215,00 | -0,14 % | GBp 7.275,00 | GBp 7.405,00 | GBp 7.134,42 | 223,61K |
| 2026-08-11 | GBp 7.225,00 | -5,56 % | GBp 7.420,00 | GBp 7.568,64 | GBp 6.830,00 | 816,34K |
| 2026-08-10 | GBp 7.650,00 | +2,00 % | GBp 7.470,00 | GBp 7.650,00 | GBp 7.445,00 | 180,16K |
| 2026-08-07 | GBp 7.500,00 | +1,69 % | GBp 7.390,00 | GBp 7.550,00 | GBp 7.369,50 | 414,87K |
| 2026-08-06 | GBp 7.375,00 | +0,41 % | GBp 7.390,00 | GBp 7.460,00 | GBp 7.350,00 | 158,11K |
| 2026-08-05 | GBp 7.345,00 | +0,75 % | GBp 7.385,00 | GBp 7.415,00 | GBp 7.315,00 | 339,99K |
| 2026-08-04 | GBp 7.290,00 | +2,68 % | GBp 7.155,00 | GBp 7.300,00 | GBp 7.126,08 | 252,39K |
| 2026-08-03 | GBp 7.100,00 | +2,23 % | GBp 7.000,00 | GBp 7.155,00 | GBp 6.960,00 | 413,04K |
| 2026-07-31 | GBp 6.945,00 | -0,64 % | GBp 7.020,00 | GBp 7.110,00 | GBp 6.935,00 | 185,74K |
| 2026-07-30 | GBp 6.990,00 | +0,94 % | GBp 6.900,00 | GBp 7.065,00 | GBp 6.895,00 | 132,05K |
| 2026-07-29 | GBp 6.925,00 | -1,07 % | GBp 7.025,00 | GBp 7.050,00 | GBp 6.875,00 | 150,04K |
| 2026-07-28 | GBp 7.000,00 | +0,21 % | GBp 7.025,00 | GBp 7.065,00 | GBp 6.880,00 | 123,99K |
| 2026-07-27 | GBp 6.985,00 | -1,34 % | GBp 7.225,00 | GBp 7.225,00 | GBp 6.985,00 | 111,82K |
| 2026-07-24 | GBp 7.080,00 | +1,72 % | GBp 6.945,00 | GBp 7.080,00 | GBp 6.945,00 | 102,69K |
| 2026-07-23 | GBp 6.960,00 | -1,00 % | GBp 6.980,00 | GBp 7.030,00 | GBp 6.932,50 | 141,30K |
| 2026-07-22 | GBp 7.030,00 | +2,25 % | GBp 6.890,00 | GBp 7.105,00 | GBp 6.825,00 | 181,08K |
| 2026-07-21 | GBp 6.875,00 | -0,07 % | GBp 6.835,00 | GBp 6.900,00 | GBp 6.780,00 | 272,83K |
| 2026-07-20 | GBp 6.880,00 | -1,15 % | GBp 6.895,00 | GBp 6.960,00 | GBp 6.805,00 | 135,40K |
| 2026-07-17 | GBp 6.960,00 | +0,43 % | GBp 6.870,00 | GBp 6.960,00 | GBp 6.820,00 | 175,96K |
| 2026-07-16 | GBp 6.930,00 | +4,21 % | GBp 6.620,00 | GBp 6.930,00 | GBp 6.610,00 | 189,38K |
| 2026-07-15 | GBp 6.650,00 | +0,99 % | GBp 6.570,00 | GBp 6.650,00 | GBp 6.510,00 | 193,65K |
| 2026-07-14 | GBp 6.585,00 | +0,77 % | GBp 6.470,00 | GBp 6.635,00 | GBp 6.445,00 | 170,03K |
| 2026-07-13 | GBp 6.535,00 | -0,31 % | GBp 6.470,00 | GBp 6.535,00 | GBp 6.415,00 | 103,95K |
| 2026-07-10 | GBp 6.555,00 | +2,50 % | GBp 6.420,00 | GBp 6.555,00 | GBp 6.390,00 | 182,52K |
| 2026-07-09 | GBp 6.395,00 | +1,51 % | GBp 6.300,00 | GBp 6.410,00 | GBp 6.240,00 | 188,41K |
| 2026-07-08 | GBp 6.300,00 | -3,23 % | GBp 6.465,00 | GBp 6.486,69 | GBp 6.263,00 | 200,33K |
| 2026-07-07 | GBp 6.510,00 | -2,91 % | GBp 6.775,00 | GBp 6.775,00 | GBp 6.500,00 | 169,84K |
| 2026-07-06 | GBp 6.705,00 | -1,03 % | GBp 6.685,00 | GBp 6.745,00 | GBp 6.615,00 | 205,46K |
| 2026-07-03 | GBp 6.775,00 | +0,07 % | GBp 6.770,00 | GBp 6.875,00 | GBp 6.765,00 | 81,38K |
| 2026-07-02 | GBp 6.770,00 | -0,22 % | GBp 6.705,00 | GBp 6.860,00 | GBp 6.650,00 | 133,34K |
| 2026-07-01 | GBp 6.785,00 | -0,73 % | GBp 6.805,00 | GBp 6.850,00 | GBp 6.710,00 | 148,40K |
| 2026-06-30 | GBp 6.835,00 | +0,74 % | GBp 6.890,00 | GBp 6.975,00 | GBp 6.810,00 | 231,61K |
| 2026-06-29 | GBp 6.785,00 | -1,24 % | GBp 6.865,00 | GBp 6.910,00 | GBp 6.785,00 | 198,27K |
| 2026-06-26 | GBp 6.870,00 | -1,65 % | GBp 6.940,00 | GBp 6.950,00 | GBp 6.820,00 | 154,37K |
| 2026-06-25 | GBp 6.985,00 | +1,38 % | GBp 6.820,00 | GBp 7.045,00 | GBp 6.820,00 | 134,68K |
| 2026-06-24 | GBp 6.890,00 | +1,32 % | GBp 6.770,00 | GBp 6.905,00 | GBp 6.707,77 | 276,25K |
| 2026-06-23 | GBp 6.800,00 | -2,44 % | GBp 6.890,00 | GBp 6.890,00 | GBp 6.790,00 | 108,15K |
| 2026-06-22 | GBp 6.970,00 | -1,13 % | GBp 7.055,00 | GBp 7.610,00 | GBp 6.929,26 | 164,24K |
| 2026-06-19 | GBp 7.050,00 | -0,84 % | GBp 7.075,00 | GBp 7.105,00 | GBp 7.010,00 | 365,29K |
| 2026-06-18 | GBp 7.110,00 | +2,08 % | GBp 6.935,00 | GBp 7.145,00 | GBp 6.925,00 | 198,96K |
| 2026-06-17 | GBp 6.965,00 | +0,29 % | GBp 7.005,00 | GBp 7.080,00 | GBp 6.935,00 | 141,36K |
| 2026-06-16 | GBp 6.945,00 | +0,87 % | GBp 6.955,00 | GBp 6.996,65 | GBp 6.475,00 | 122,00K |
| 2026-06-15 | GBp 6.885,00 | +1,10 % | GBp 6.980,00 | GBp 7.030,00 | GBp 6.865,00 | 103,04K |
| 2026-06-12 | GBp 6.810,00 | +1,72 % | GBp 6.870,00 | GBp 6.915,00 | GBp 6.725,00 | 112,39K |
| 2026-06-11 | GBp 6.695,00 | -1,25 % | GBp 6.765,00 | GBp 6.790,00 | GBp 6.634,04 | 163,54K |
| 2026-06-10 | GBp 6.780,00 | -0,22 % | GBp 6.700,00 | GBp 6.885,00 | GBp 6.700,00 | 136,28K |
| 2026-06-09 | GBp 6.795,00 | +0,37 % | GBp 6.780,00 | GBp 6.905,00 | GBp 6.760,00 | 203,63K |
| 2026-06-08 | GBp 6.770,00 | -0,73 % | GBp 6.710,00 | GBp 6.780,00 | GBp 6.655,00 | 227,86K |
| 2026-06-05 | GBp 6.820,00 | -1,52 % | GBp 6.955,00 | GBp 6.990,00 | GBp 6.820,00 | 319,42K |
| 2026-06-04 | GBp 6.925,00 | +0,36 % | GBp 6.935,00 | GBp 6.951,25 | GBp 6.855,00 | 148,04K |
| 2026-06-03 | GBp 6.900,00 | +0,51 % | GBp 6.825,00 | GBp 6.900,00 | GBp 6.820,00 | 112,47K |
| 2026-06-02 | GBp 6.865,00 | +0,44 % | GBp 6.905,00 | GBp 6.965,00 | GBp 6.800,00 | 135,86K |
| 2026-06-01 | GBp 6.835,00 | -1,87 % | GBp 6.940,00 | GBp 6.970,00 | GBp 6.775,00 | 347,90K |
| 2026-05-29 | GBp 6.965,00 | -0,36 % | GBp 6.985,00 | GBp 7.050,00 | GBp 6.935,00 | 621,70K |
| 2026-05-28 | GBp 6.990,00 | -0,78 % | GBp 6.985,00 | GBp 7.015,00 | GBp 6.925,00 | 155,80K |