Spirax-Sarco Engineering PLC (SPXSY)

SPXSY
🏛️ Vereinigte Staaten →
45.51
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 45.52 46.40 45.51 45.51 0.0M
2025-09-29 45.54 45.54 45.17 45.29 0.0M
2025-09-26 45.04 45.76 44.98 45.48 0.0M
2025-09-25 46.14 46.14 45.70 45.88 0.0M
2025-09-24 46.43 47.40 46.43 46.97 0.0M
2025-09-23 47.84 48.10 47.62 47.62 0.0M
2025-09-22 47.28 47.54 47.23 47.40 0.0M
2025-09-19 47.35 47.61 47.10 47.10 0.0M
2025-09-18 47.77 48.07 47.77 48.07 0.0M
2025-09-17 47.53 47.83 47.36 47.56 0.0M
2025-09-16 47.15 47.45 46.65 47.31 0.0M
2025-09-15 47.47 47.54 47.19 47.20 0.0M
2025-09-12 47.37 47.37 47.10 47.14 0.0M
2025-09-11 48.03 48.27 47.52 47.83 0.0M
2025-09-10 48.14 48.46 48.07 48.46 0.0M
2025-09-09 47.94 48.20 47.94 48.04 0.0M
2025-09-08 48.33 49.12 48.33 48.87 0.0M
2025-09-05 48.79 48.80 48.35 48.35 0.0M
2025-09-04 47.41 47.93 47.41 47.93 0.0M
2025-09-03 47.99 47.99 47.79 47.86 0.0M
2025-09-02 47.12 47.32 46.89 47.32 0.0M
2025-08-29 49.92 49.92 49.56 49.91 0.0M
2025-08-28 49.09 49.28 48.79 48.88 0.0M
2025-08-27 48.00 48.90 48.00 48.90 0.0M
2025-08-26 49.30 49.30 48.55 48.55 0.0M
2025-08-25 49.55 49.55 48.71 48.89 0.0M
2025-08-22 48.72 49.74 48.72 49.74 0.0M
2025-08-21 48.79 48.80 48.27 48.27 0.0M
2025-08-20 48.57 49.25 48.37 48.41 0.0M
2025-08-19 48.42 49.03 48.39 48.60 0.0M
2025-08-18 47.21 48.13 47.21 47.89 0.0M
2025-08-15 47.94 47.94 47.79 47.88 0.0M
2025-08-14 47.91 47.91 47.53 47.84 0.0M
2025-08-13 47.48 48.14 47.48 47.84 0.1M
2025-08-12 45.99 46.50 45.82 46.18 0.1M
2025-08-11 40.94 41.04 40.35 40.35 0.0M
2025-08-08 40.57 41.41 40.57 41.23 0.0M
2025-08-07 41.43 41.46 40.96 41.14 0.0M
2025-08-06 40.53 40.92 40.43 40.43 0.0M
2025-08-05 40.92 41.57 40.90 41.56 0.0M
2025-08-04 41.25 41.33 40.50 41.33 0.0M
2025-08-01 40.92 41.59 40.92 41.54 0.0M
2025-07-31 43.04 43.07 41.85 42.12 0.0M
2025-07-30 41.86 42.71 41.83 41.90 0.0M
2025-07-29 41.46 41.46 41.01 41.40 0.0M
2025-07-28 41.34 41.34 41.05 41.05 0.0M
2025-07-25 41.33 41.65 41.31 41.51 0.0M
2025-07-24 41.89 42.23 41.89 42.13 0.0M
2025-07-23 41.78 42.52 41.78 42.52 0.0M
2025-07-22 41.25 41.30 40.97 41.30 0.0M
2025-07-21 41.94 41.94 41.61 41.82 0.0M
2025-07-18 41.70 41.74 41.49 41.49 0.0M
2025-07-17 40.55 41.32 40.55 41.28 0.0M
2025-07-16 40.72 40.97 40.32 40.97 0.0M
2025-07-15 41.00 41.03 40.24 40.24 0.0M
2025-07-14 41.21 41.21 40.51 40.88 0.0M
2025-07-11 41.92 42.00 41.79 41.96 0.0M
2025-07-10 42.80 43.51 42.55 43.51 0.0M
2025-07-09 42.77 42.89 42.03 42.89 0.0M
2025-07-08 41.80 42.48 41.80 42.03 0.0M
2025-07-07 42.29 42.36 42.03 42.25 0.0M
2025-07-03 42.87 42.88 42.61 42.88 0.0M
2025-07-02 42.55 42.79 42.35 42.79 0.0M
2025-07-01 40.06 41.35 40.06 41.34 0.0M
2025-06-30 41.52 41.79 41.45 41.66 0.0M
2025-06-27 41.69 42.62 41.69 42.51 0.0M
2025-06-26 41.41 41.51 41.00 41.36 0.0M
2025-06-25 40.28 40.64 39.85 40.64 0.0M
2025-06-24 40.36 40.77 39.98 39.98 0.0M
2025-06-23 39.17 39.95 39.17 39.95 0.0M
2025-06-20 39.05 39.75 38.99 39.27 0.0M
2025-06-18 39.34 39.50 39.21 39.41 0.0M
2025-06-17 40.07 40.22 39.74 39.74 0.0M
2025-06-16 40.59 41.02 40.25 40.57 0.0M
2025-06-13 40.46 40.46 40.14 40.14 0.0M
2025-06-12 40.50 41.14 40.50 41.02 0.0M
2025-06-11 40.75 40.90 40.54 40.54 0.0M
2025-06-10 40.15 40.68 40.15 40.26 0.0M
2025-06-09 39.54 40.78 39.54 40.78 0.0M
2025-06-06 39.14 39.29 38.72 38.96 0.1M
2025-06-05 39.48 39.61 39.00 39.55 0.0M
2025-06-04 39.27 39.42 38.90 39.42 0.0M
2025-06-03 38.47 38.83 38.00 38.52 0.0M
2025-06-02 38.18 38.54 38.18 38.47 0.0M
2025-05-30 38.59 39.16 38.59 38.91 0.0M
2025-05-29 39.73 39.91 39.31 39.91 0.0M
2025-05-28 39.82 39.85 39.01 39.55 0.0M
2025-05-27 40.21 40.30 39.58 39.87 0.0M
2025-05-23 39.50 39.53 39.02 39.38 0.0M
2025-05-22 39.25 39.60 38.89 39.26 0.1M
2025-05-21 39.69 39.77 39.58 39.77 0.1M
2025-05-20 41.11 41.11 40.68 41.02 0.0M
2025-05-19 40.46 40.66 40.08 40.62 0.0M
2025-05-16 40.68 41.16 40.12 41.16 0.0M
2025-05-15 41.50 41.50 41.05 41.16 0.0M
2025-05-14 41.00 41.70 40.85 41.70 0.0M
2025-05-13 43.66 44.47 43.38 44.47 0.0M
2025-05-12 42.67 42.94 42.25 42.25 0.0M
2025-05-09 41.40 41.40 41.09 41.15 0.0M
2025-05-08 41.43 41.62 40.70 41.04 0.0M
2025-05-07 40.44 40.74 40.34 40.70 0.1M
2025-05-06 40.74 41.13 40.44 40.51 0.0M
2025-05-05 41.66 42.09 40.90 40.90 0.0M
2025-05-02 40.69 41.00 40.69 40.71 0.0M
2025-05-01 39.07 39.45 39.07 39.41 0.0M
2025-04-30 38.75 39.33 38.71 39.01 0.0M
2025-04-29 39.10 39.53 38.90 38.97 0.0M
2025-04-28 39.64 39.86 39.24 39.40 0.1M
2025-04-25 39.46 39.83 39.46 39.67 0.0M
2025-04-24 39.47 40.33 39.47 40.33 0.0M
2025-04-23 39.81 39.82 39.35 39.62 0.0M
2025-04-22 38.50 38.77 38.24 38.24 0.0M
2025-04-21 38.67 38.85 37.79 38.01 0.0M
2025-04-17 38.56 38.95 37.29 38.63 0.0M
2025-04-16 38.98 39.27 38.73 38.78 0.0M
2025-04-15 39.25 39.67 39.15 39.44 0.0M
2025-04-14 38.60 39.48 38.60 38.89 0.0M
2025-04-11 38.25 38.68 37.89 38.55 0.0M
2025-04-10 37.81 37.95 36.97 37.69 0.0M
2025-04-09 35.90 39.14 35.27 38.45 0.1M
2025-04-08 36.89 36.90 35.02 35.42 0.1M
2025-04-07 35.41 37.78 34.93 35.38 0.1M
2025-04-04 37.71 37.90 37.14 37.14 0.0M
2025-04-03 39.40 39.50 38.86 38.86 0.0M
2025-04-02 39.56 40.33 39.56 40.30 0.0M
2025-04-01 40.77 40.93 40.25 40.46 0.0M
2025-03-31 40.46 40.62 40.16 40.62 0.1M
2025-03-28 42.04 42.04 41.63 41.66 0.0M
2025-03-27 42.99 43.08 42.66 42.66 0.0M
2025-03-26 43.43 43.43 42.82 43.13 0.0M
2025-03-25 43.98 44.14 43.82 43.87 0.0M
2025-03-24 44.10 44.10 43.60 44.05 0.0M
2025-03-21 43.58 43.92 43.21 43.90 0.0M
2025-03-20 44.50 45.13 44.50 44.73 0.0M
2025-03-19 45.04 45.17 44.85 45.06 0.1M
2025-03-18 44.50 45.47 44.50 45.17 0.1M
2025-03-17 45.27 45.29 45.03 45.23 0.0M
2025-03-14 44.75 45.33 44.74 45.18 0.0M
2025-03-13 45.71 46.29 45.71 46.08 0.0M
2025-03-12 45.95 46.46 45.95 46.20 0.0M
2025-03-11 43.74 44.23 43.18 43.92 0.0M
2025-03-10 46.11 46.11 45.09 45.16 0.0M
2025-03-07 46.83 47.44 46.83 47.30 0.0M
2025-03-06 48.00 48.00 47.34 47.34 0.0M
2025-03-05 46.59 47.33 46.59 47.22 0.0M
2025-03-04 45.39 46.63 45.25 46.34 0.0M
2025-03-03 45.70 45.74 44.87 44.93 0.0M
2025-02-28 45.97 45.97 45.27 45.61 0.0M
2025-02-27 45.90 46.25 45.90 45.91 0.0M
2025-02-26 47.15 47.33 46.86 46.86 0.0M
2025-02-25 47.14 47.22 46.89 47.20 0.0M
2025-02-24 47.97 48.07 47.72 47.72 0.0M
2025-02-21 47.75 47.75 47.75 47.75 0.0M
2025-02-20 47.98 48.22 47.94 48.22 0.0M
2025-02-19 47.75 47.80 47.56 47.80 0.0M
2025-02-14 49.72 50.10 49.62 49.77 0.0M
2025-02-13 49.00 49.47 49.00 49.47 0.0M
2025-02-12 48.08 48.44 48.07 48.23 0.1M
2025-02-11 48.43 48.45 48.43 48.45 0.0M
2025-02-10 48.35 48.52 48.33 48.52 0.1M
2025-02-07 48.43 48.51 47.74 47.87 0.0M
2025-02-06 48.66 49.17 48.55 48.55 0.0M
2025-02-05 47.48 48.58 47.48 48.50 0.0M
2025-02-04 49.80 49.80 49.46 49.46 0.0M
2025-02-03 49.30 49.44 49.27 49.30 0.0M
2025-01-31 50.59 50.59 49.83 50.02 0.0M
2025-01-30 51.11 51.38 50.65 51.22 0.0M
2025-01-29 49.65 50.22 49.65 49.84 0.0M
2025-01-28 49.50 49.64 49.23 49.48 0.0M
2025-01-27 47.80 48.15 47.75 48.15 0.0M
2025-01-24 48.00 48.01 47.74 47.96 0.0M
2025-01-23 46.81 47.15 46.81 46.98 0.0M
2025-01-22 46.66 46.80 46.30 46.80 0.0M
2025-01-21 45.59 46.22 45.59 46.22 0.0M
2025-01-17 44.15 44.29 43.96 44.02 0.0M
2025-01-16 41.53 42.46 41.32 42.13 0.0M
2025-01-15 40.82 40.95 40.41 40.71 0.0M
2025-01-14 39.52 40.00 39.28 39.62 0.1M
2025-01-13 39.66 39.98 39.37 39.80 0.0M
2025-01-10 40.47 40.47 40.09 40.18 0.0M
2025-01-08 41.26 41.35 40.81 41.21 0.0M
2025-01-07 43.08 43.12 42.36 42.62 0.0M
2025-01-06 43.33 43.40 42.42 42.46 0.0M
2025-01-03 42.29 42.46 41.95 41.97 0.0M
2025-01-02 42.97 42.97 42.39 42.73 0.0M