24,210$
0,08%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,18 | 24,20 | 24,13 | 24,19 | -0,12% | 11.291,00 |
| 07.05.2025 | 24,21 | 24,25 | 24,12 | 24,22 | 0,08% | 11.113,00 |
| 06.05.2025 | 24,18 | 24,24 | 24,02 | 24,20 | 0,12% | 10.121,00 |
| 05.05.2025 | 24,09 | 24,22 | 24,05 | 24,17 | 0,04% | 8.308,00 |
| 02.05.2025 | 24,01 | 24,22 | 24,00 | 24,16 | 0,83% | 18.259,00 |
| 01.05.2025 | 24,07 | 24,08 | 23,89 | 23,96 | 0,04% | 11.379,00 |
| 30.04.2025 | 23,95 | 24,02 | 23,90 | 23,95 | -0,08% | 19.839,00 |
| 29.04.2025 | 23,89 | 23,97 | 23,88 | 23,97 | 0,08% | 10.391,00 |
| 28.04.2025 | 23,88 | 23,98 | 23,86 | 23,95 | 0,38% | 23.101,00 |
| 25.04.2025 | 23,90 | 23,92 | 23,76 | 23,86 | -1,36% | 34.702,00 |
| 24.04.2025 | 24,19 | 24,25 | 24,06 | 24,19 | 0,46% | 19.964,00 |
| 23.04.2025 | 24,15 | 24,15 | 24,06 | 24,08 | 0,71% | 13.448,00 |
| 22.04.2025 | 23,81 | 23,96 | 23,81 | 23,91 | 0,55% | 10.227,00 |
| 21.04.2025 | 23,80 | 24,00 | 23,75 | 23,78 | -0,54% | 20.395,00 |
| 17.04.2025 | 24,03 | 24,07 | 23,82 | 23,91 | -0,17% | 40.556,00 |
| 16.04.2025 | 23,99 | 24,03 | 23,81 | 23,95 | 0,42% | 9.169,00 |
| 15.04.2025 | 23,90 | 23,99 | 23,85 | 23,85 | 0,00% | 15.835,00 |
| 14.04.2025 | 23,91 | 23,99 | 23,82 | 23,85 | 0,21% | 7.750,00 |
| 11.04.2025 | 23,87 | 23,93 | 23,30 | 23,80 | -0,58% | 33.191,00 |
| 10.04.2025 | 24,14 | 24,29 | 23,86 | 23,94 | -1,52% | 32.252,00 |
| 09.04.2025 | 24,10 | 24,37 | 23,71 | 24,31 | 1,55% | 26.022,00 |
| 08.04.2025 | 24,23 | 24,23 | 23,90 | 23,94 | -0,04% | 38.719,00 |
| 07.04.2025 | 23,20 | 24,17 | 23,20 | 23,95 | -0,54% | 46.174,00 |
| 04.04.2025 | 24,15 | 24,28 | 23,78 | 24,08 | 0,46% | 42.988,00 |
| 03.04.2025 | 24,00 | 24,13 | 23,86 | 23,97 | -0,42% | 86.294,00 |
| 02.04.2025 | 24,05 | 24,18 | 24,02 | 24,07 | -0,12% | 13.695,00 |
| 01.04.2025 | 24,10 | 24,25 | 24,10 | 24,10 | 0,17% | 9.983,00 |
| 31.03.2025 | 24,22 | 24,29 | 24,05 | 24,06 | -0,58% | 73.053,00 |
| 28.03.2025 | 24,35 | 24,36 | 24,15 | 24,20 | -0,41% | 31.420,00 |
| 27.03.2025 | 24,37 | 24,45 | 24,30 | 24,30 | -0,12% | 17.070,00 |
| 26.03.2025 | 24,48 | 24,55 | 24,33 | 24,33 | -0,94% | 27.044,00 |
| 25.03.2025 | 24,51 | 24,59 | 24,48 | 24,56 | 0,20% | 10.341,00 |
| 24.03.2025 | 24,57 | 24,60 | 24,48 | 24,51 | 0,00% | 10.425,00 |
| 21.03.2025 | 24,46 | 24,58 | 24,46 | 24,51 | 0,12% | 4.206,00 |
| 20.03.2025 | 24,46 | 24,60 | 24,46 | 24,48 | 0,00% | 4.435,00 |
| 19.03.2025 | 24,43 | 24,59 | 24,43 | 24,48 | 0,20% | 12.498,00 |
| 18.03.2025 | 24,50 | 24,60 | 24,42 | 24,43 | -0,37% | 6.252,00 |
| 17.03.2025 | 24,45 | 24,58 | 24,45 | 24,52 | 0,37% | 8.117,00 |
| 14.03.2025 | 24,36 | 24,54 | 24,36 | 24,43 | 0,21% | 80.032,00 |
| 13.03.2025 | 24,43 | 24,45 | 24,34 | 24,38 | 0,16% | 10.283,00 |
| 12.03.2025 | 24,27 | 24,40 | 24,26 | 24,34 | 0,25% | 5.618,00 |
| 11.03.2025 | 24,30 | 24,41 | 24,26 | 24,28 | -0,16% | 10.258,00 |
| 10.03.2025 | 24,45 | 24,55 | 24,32 | 24,32 | -0,41% | 15.294,00 |
| 07.03.2025 | 24,60 | 24,68 | 24,41 | 24,42 | -0,41% | 9.485,00 |
| 06.03.2025 | 24,59 | 24,68 | 24,51 | 24,52 | -0,37% | 12.329,00 |
| 05.03.2025 | 24,58 | 24,65 | 24,55 | 24,61 | 0,16% | 7.851,00 |
| 04.03.2025 | 24,75 | 24,75 | 24,56 | 24,57 | -0,61% | 3.932,00 |
| 03.03.2025 | 24,73 | 24,84 | 24,67 | 24,72 | 0,20% | 8.668,00 |
| 28.02.2025 | 24,83 | 24,85 | 24,67 | 24,67 | -0,04% | 15.339,00 |
| 27.02.2025 | 24,68 | 24,79 | 24,66 | 24,68 | -0,32% | 12.853,00 |
| 26.02.2025 | 24,76 | 24,85 | 24,66 | 24,76 | 0,00% | 19.670,00 |
| 25.02.2025 | 24,60 | 24,88 | 24,55 | 24,76 | 1,06% | 52.068,00 |
| 24.02.2025 | 24,41 | 24,52 | 24,40 | 24,50 | 0,33% | 5.599,00 |
| 21.02.2025 | 24,32 | 24,50 | 24,32 | 24,42 | 0,16% | 6.777,00 |
| 20.02.2025 | 24,48 | 24,48 | 24,35 | 24,38 | 0,04% | 14.713,00 |
| 19.02.2025 | 24,52 | 24,52 | 24,30 | 24,37 | -0,20% | 18.338,00 |
| 18.02.2025 | 24,63 | 24,64 | 24,40 | 24,42 | -0,53% | 21.379,00 |
| 14.02.2025 | 24,46 | 24,59 | 24,25 | 24,55 | 0,57% | 12.656,00 |
| 13.02.2025 | 24,54 | 24,54 | 24,41 | 24,41 | 0,45% | 6.159,00 |
| 12.02.2025 | 24,39 | 24,39 | 24,25 | 24,30 | -0,65% | 10.782,00 |
| 11.02.2025 | 24,45 | 24,52 | 24,45 | 24,46 | -0,12% | 5.431,00 |
| 10.02.2025 | 24,54 | 24,55 | 24,45 | 24,49 | 0,25% | 11.057,00 |
| 07.02.2025 | 24,49 | 24,54 | 24,41 | 24,43 | -0,33% | 11.002,00 |
| 06.02.2025 | 24,51 | 24,53 | 24,43 | 24,51 | 0,04% | 6.857,00 |
| 05.02.2025 | 24,55 | 24,55 | 24,38 | 24,50 | 0,66% | 5.746,00 |
| 04.02.2025 | 24,47 | 24,47 | 24,31 | 24,34 | 0,08% | 10.990,00 |
| 03.02.2025 | 24,40 | 24,55 | 24,32 | 24,32 | -0,12% | 11.033,00 |
| 31.01.2025 | 24,57 | 24,70 | 24,35 | 24,35 | -1,26% | 39.162,00 |
| 30.01.2025 | 24,65 | 24,75 | 24,62 | 24,66 | 0,24% | 83.801,00 |
| 29.01.2025 | 24,70 | 24,70 | 24,54 | 24,60 | -0,40% | 30.640,00 |
| 28.01.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,12% | 33.004,00 |
| 27.01.2025 | 24,44 | 24,67 | 24,35 | 24,67 | 0,61% | 20.889,00 |
| 24.01.2025 | 24,27 | 24,63 | 24,20 | 24,52 | -0,73% | 49.369,00 |
| 23.01.2025 | 24,65 | 24,75 | 24,56 | 24,70 | 0,16% | 27.431,00 |
| 22.01.2025 | 24,79 | 24,79 | 24,66 | 24,66 | -0,20% | 16.914,00 |
| 21.01.2025 | 24,70 | 24,80 | 24,65 | 24,71 | 0,57% | 19.029,00 |
| 17.01.2025 | 24,70 | 24,70 | 24,55 | 24,57 | -0,12% | 8.628,00 |
| 16.01.2025 | 24,68 | 24,73 | 24,58 | 24,60 | 0,08% | 12.728,00 |
| 15.01.2025 | 24,49 | 24,71 | 24,43 | 24,58 | 1,36% | 10.889,00 |
| 14.01.2025 | 24,25 | 24,34 | 24,20 | 24,25 | 0,21% | 10.318,00 |
| 13.01.2025 | 24,12 | 24,25 | 24,03 | 24,20 | 0,00% | 38.142,00 |
| 10.01.2025 | 24,24 | 24,36 | 24,02 | 24,20 | -0,62% | 42.990,00 |
| 08.01.2025 | 24,30 | 24,56 | 24,30 | 24,35 | -0,65% | 31.333,00 |
| 07.01.2025 | 24,67 | 24,71 | 24,43 | 24,51 | -0,89% | 26.812,00 |
| 06.01.2025 | 24,85 | 24,85 | 24,59 | 24,73 | -0,48% | 23.685,00 |
| 03.01.2025 | 24,82 | 24,95 | 24,81 | 24,85 | 0,16% | 29.105,00 |
| 02.01.2025 | 24,84 | 24,89 | 24,65 | 24,81 | 0,24% | 22.088,00 |
| 31.12.2024 | 24,48 | 24,89 | 24,48 | 24,75 | 0,81% | 254.953,00 |
| 30.12.2024 | 24,37 | 24,59 | 24,36 | 24,55 | 0,78% | 29.778,00 |
| 27.12.2024 | 24,38 | 24,48 | 24,35 | 24,36 | -0,25% | 19.538,00 |
| 26.12.2024 | 24,49 | 24,49 | 24,32 | 24,42 | 0,12% | 11.737,00 |
| 24.12.2024 | 24,41 | 24,50 | 24,35 | 24,39 | -0,20% | 16.998,00 |
| 23.12.2024 | 24,50 | 24,53 | 24,41 | 24,44 | -0,24% | 19.929,00 |
| 20.12.2024 | 24,50 | 24,59 | 24,45 | 24,50 | 0,41% | 12.133,00 |
| 19.12.2024 | 24,34 | 24,51 | 24,20 | 24,40 | -0,04% | 27.070,00 |
| 18.12.2024 | 24,58 | 24,62 | 24,33 | 24,41 | -0,53% | 30.174,00 |
| 17.12.2024 | 24,55 | 24,63 | 24,51 | 24,54 | 0,00% | 20.349,00 |
| 16.12.2024 | 24,52 | 24,66 | 24,50 | 24,54 | 0,16% | 20.470,00 |
| 13.12.2024 | 24,64 | 24,67 | 24,50 | 24,50 | -0,28% | 21.374,00 |
| 12.12.2024 | 24,66 | 24,77 | 24,50 | 24,57 | -0,36% | 18.526,00 |