24,360$
0,66%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,41 | 24,41 | 24,33 | 24,33 | 0,54% | 3.043,00 |
| 02.05.2024 | 24,10 | 24,35 | 24,10 | 24,20 | 0,21% | 13.194,00 |
| 01.05.2024 | 24,11 | 24,27 | 23,84 | 24,15 | 0,33% | 14.239,00 |
| 30.04.2024 | 23,98 | 24,07 | 23,87 | 24,07 | -0,04% | 14.442,00 |
| 29.04.2024 | 23,87 | 24,14 | 23,83 | 24,08 | 1,13% | 7.038,00 |
| 26.04.2024 | 23,89 | 24,19 | 23,81 | 23,81 | -0,33% | 14.376,00 |
| 25.04.2024 | 23,93 | 24,05 | 23,85 | 23,89 | -0,71% | 12.119,00 |
| 24.04.2024 | 24,19 | 24,19 | 23,96 | 24,06 | -1,64% | 12.305,00 |
| 23.04.2024 | 24,20 | 24,49 | 24,20 | 24,46 | 0,95% | 15.526,00 |
| 22.04.2024 | 24,18 | 24,29 | 24,18 | 24,23 | 0,00% | 15.128,00 |
| 19.04.2024 | 24,21 | 24,24 | 24,10 | 24,23 | 0,08% | 10.312,00 |
| 18.04.2024 | 24,18 | 24,22 | 24,10 | 24,21 | -0,25% | 6.504,00 |
| 17.04.2024 | 24,59 | 24,59 | 24,20 | 24,27 | -0,04% | 13.541,00 |
| 16.04.2024 | 24,10 | 24,31 | 24,01 | 24,28 | 0,17% | 11.929,00 |
| 15.04.2024 | 24,58 | 24,65 | 24,17 | 24,24 | -1,42% | 21.868,00 |
| 12.04.2024 | 24,59 | 24,70 | 24,58 | 24,59 | -0,20% | 6.777,00 |
| 11.04.2024 | 24,61 | 24,70 | 24,50 | 24,64 | -0,04% | 15.707,00 |
| 10.04.2024 | 24,58 | 24,75 | 24,51 | 24,65 | -0,56% | 34.543,00 |
| 09.04.2024 | 24,64 | 24,79 | 24,61 | 24,79 | 0,28% | 29.706,00 |
| 08.04.2024 | 24,77 | 24,82 | 24,66 | 24,72 | -0,48% | 8.635,00 |
| 05.04.2024 | 24,86 | 24,86 | 24,75 | 24,84 | -0,20% | 10.216,00 |
| 04.04.2024 | 24,83 | 24,93 | 24,83 | 24,89 | 0,34% | 6.156,00 |
| 03.04.2024 | 24,56 | 24,81 | 24,50 | 24,81 | 0,67% | 14.514,00 |
| 02.04.2024 | 24,66 | 24,72 | 24,58 | 24,64 | -0,48% | 17.123,00 |
| 01.04.2024 | 24,69 | 24,85 | 24,58 | 24,76 | 0,28% | 20.493,00 |
| 28.03.2024 | 24,65 | 25,00 | 24,65 | 24,69 | -0,72% | 107.299,00 |
| 27.03.2024 | 24,60 | 24,89 | 24,59 | 24,87 | 0,97% | 17.578,00 |
| 26.03.2024 | 24,75 | 24,78 | 24,58 | 24,63 | -0,20% | 16.104,00 |
| 25.03.2024 | 24,85 | 24,89 | 24,66 | 24,68 | -0,52% | 15.265,00 |
| 22.03.2024 | 24,90 | 24,90 | 24,67 | 24,81 | -0,12% | 8.226,00 |
| 21.03.2024 | 24,88 | 24,96 | 24,71 | 24,84 | -0,04% | 17.440,00 |
| 20.03.2024 | 24,75 | 24,85 | 24,66 | 24,85 | 0,52% | 18.723,00 |
| 19.03.2024 | 24,59 | 24,86 | 24,58 | 24,72 | 0,49% | 33.962,00 |
| 18.03.2024 | 24,42 | 24,65 | 24,42 | 24,60 | 0,41% | 14.095,00 |
| 15.03.2024 | 24,45 | 24,65 | 24,45 | 24,50 | 0,23% | 13.217,00 |
| 14.03.2024 | 24,50 | 24,62 | 24,41 | 24,44 | -0,72% | 10.770,00 |
| 13.03.2024 | 24,61 | 24,64 | 24,59 | 24,62 | 0,12% | 8.383,00 |
| 12.03.2024 | 24,60 | 24,61 | 24,43 | 24,59 | 0,04% | 8.083,00 |
| 11.03.2024 | 24,51 | 24,61 | 24,51 | 24,58 | -0,08% | 10.795,00 |
| 08.03.2024 | 24,62 | 24,62 | 24,56 | 24,60 | -0,04% | 12.011,00 |
| 07.03.2024 | 24,65 | 24,72 | 24,61 | 24,61 | -0,04% | 9.775,00 |
| 06.03.2024 | 24,50 | 24,68 | 24,49 | 24,62 | 0,53% | 8.010,00 |
| 05.03.2024 | 24,49 | 24,50 | 24,29 | 24,49 | 0,33% | 5.773,00 |
| 04.03.2024 | 24,55 | 24,58 | 24,35 | 24,41 | -0,48% | 12.596,00 |
| 01.03.2024 | 24,53 | 24,60 | 24,45 | 24,53 | -0,34% | 5.272,00 |
| 29.02.2024 | 24,42 | 24,67 | 24,31 | 24,61 | 0,98% | 42.816,00 |
| 28.02.2024 | 24,32 | 24,38 | 24,28 | 24,37 | 0,16% | 14.527,00 |
| 27.02.2024 | 24,36 | 24,36 | 24,26 | 24,33 | -0,04% | 10.112,00 |
| 26.02.2024 | 24,26 | 24,34 | 24,20 | 24,34 | -0,04% | 12.558,00 |
| 23.02.2024 | 24,20 | 24,36 | 24,19 | 24,35 | 0,83% | 17.254,00 |
| 22.02.2024 | 24,19 | 24,20 | 24,13 | 24,15 | 0,21% | 9.470,00 |
| 21.02.2024 | 24,08 | 24,22 | 24,08 | 24,10 | -0,21% | 12.542,00 |
| 20.02.2024 | 24,01 | 24,15 | 24,01 | 24,15 | 0,54% | 12.219,00 |
| 16.02.2024 | 24,05 | 24,07 | 23,90 | 24,02 | 0,08% | 18.211,00 |
| 15.02.2024 | 24,01 | 24,08 | 23,99 | 24,00 | 0,46% | 44.522,00 |
| 14.02.2024 | 23,81 | 24,00 | 23,81 | 23,89 | 0,38% | 38.689,00 |
| 13.02.2024 | 23,83 | 23,89 | 23,71 | 23,80 | -0,67% | 35.673,00 |
| 12.02.2024 | 23,83 | 23,99 | 23,81 | 23,96 | 0,67% | 34.314,00 |
| 09.02.2024 | 23,70 | 23,87 | 23,70 | 23,80 | 0,34% | 24.073,00 |
| 08.02.2024 | 23,90 | 23,96 | 23,48 | 23,72 | -0,92% | 182.176,00 |
| 07.02.2024 | 23,84 | 24,07 | 23,84 | 23,94 | 0,29% | 20.655,00 |
| 06.02.2024 | 24,33 | 24,46 | 23,75 | 23,87 | -2,17% | 341.824,00 |
| 05.02.2024 | 24,46 | 24,56 | 24,22 | 24,40 | -0,47% | 11.663,00 |
| 02.02.2024 | 24,52 | 24,76 | 24,46 | 24,51 | -0,73% | 9.208,00 |
| 01.02.2024 | 24,56 | 24,83 | 24,48 | 24,70 | 0,80% | 10.377,00 |
| 31.01.2024 | 24,70 | 24,75 | 24,45 | 24,50 | -0,77% | 20.021,00 |
| 30.01.2024 | 24,65 | 24,75 | 24,55 | 24,69 | 0,25% | 10.493,00 |
| 29.01.2024 | 24,55 | 24,67 | 24,55 | 24,63 | 0,16% | 9.809,00 |
| 26.01.2024 | 24,58 | 24,65 | 24,42 | 24,59 | -0,41% | 10.165,00 |
| 25.01.2024 | 24,41 | 24,69 | 24,41 | 24,69 | 1,02% | 18.610,00 |
| 24.01.2024 | 24,44 | 24,68 | 24,30 | 24,44 | -1,09% | 30.965,00 |
| 23.01.2024 | 24,85 | 24,97 | 24,71 | 24,71 | -0,60% | 7.727,00 |
| 22.01.2024 | 24,67 | 24,86 | 24,66 | 24,86 | 0,53% | 5.934,00 |
| 19.01.2024 | 24,45 | 24,77 | 24,35 | 24,73 | 1,23% | 8.508,00 |
| 18.01.2024 | 24,79 | 24,92 | 24,43 | 24,43 | -1,13% | 21.678,00 |
| 17.01.2024 | 24,66 | 24,80 | 24,66 | 24,71 | -0,52% | 10.676,00 |
| 16.01.2024 | 24,85 | 24,90 | 24,71 | 24,84 | -0,40% | 14.077,00 |
| 12.01.2024 | 24,82 | 24,97 | 24,76 | 24,94 | 0,20% | 11.282,00 |
| 11.01.2024 | 24,88 | 24,94 | 24,84 | 24,89 | -0,32% | 8.933,00 |
| 10.01.2024 | 24,91 | 24,97 | 24,72 | 24,97 | 0,56% | 17.624,00 |
| 09.01.2024 | 24,61 | 24,91 | 24,60 | 24,83 | 0,47% | 10.355,00 |
| 08.01.2024 | 24,65 | 24,76 | 24,55 | 24,71 | 0,54% | 7.984,00 |
| 05.01.2024 | 24,73 | 24,73 | 24,55 | 24,58 | -0,36% | 12.731,00 |
| 04.01.2024 | 24,73 | 24,91 | 24,59 | 24,67 | -0,24% | 28.047,00 |
| 03.01.2024 | 24,76 | 24,82 | 24,57 | 24,73 | -0,08% | 12.911,00 |
| 02.01.2024 | 24,64 | 24,88 | 24,64 | 24,75 | -0,48% | 13.244,00 |
| 29.12.2023 | 24,60 | 24,87 | 24,60 | 24,87 | 0,48% | 63.164,00 |
| 28.12.2023 | 24,50 | 24,75 | 24,43 | 24,75 | 0,65% | 16.322,00 |
| 27.12.2023 | 24,42 | 24,59 | 24,35 | 24,59 | 0,74% | 23.843,00 |
| 26.12.2023 | 24,44 | 24,55 | 24,41 | 24,41 | -0,53% | 16.025,00 |
| 22.12.2023 | 24,43 | 24,57 | 24,40 | 24,54 | 0,16% | 21.634,00 |
| 21.12.2023 | 24,21 | 24,62 | 24,21 | 24,50 | 1,20% | 11.723,00 |
| 20.12.2023 | 24,22 | 24,42 | 24,21 | 24,21 | -0,29% | 16.664,00 |
| 19.12.2023 | 24,12 | 24,37 | 24,12 | 24,28 | 0,86% | 14.291,00 |
| 18.12.2023 | 24,41 | 24,46 | 24,07 | 24,07 | -0,81% | 21.569,00 |
| 15.12.2023 | 24,45 | 24,64 | 24,25 | 24,27 | -0,98% | 26.680,00 |
| 14.12.2023 | 24,43 | 24,73 | 24,43 | 24,51 | 0,08% | 10.591,00 |
| 13.12.2023 | 24,04 | 24,51 | 23,91 | 24,49 | 1,49% | 14.348,00 |
| 12.12.2023 | 23,90 | 24,13 | 23,90 | 24,13 | 0,71% | 10.363,00 |
| 11.12.2023 | 23,93 | 24,05 | 23,92 | 23,96 | 0,13% | 25.387,00 |