40,100€
1,06%
Echtzeit-Aktienkurs SPIE S.A. EO 0,47
Bid:
Ask:
Aktienkurse zur SPIE S.A. EO 0,47 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,41 | 41,14 | 39,11 | 40,39 | 0,05% | - |
| 24.04.2025 | 39,91 | 40,37 | 39,61 | 40,37 | 1,08% | - |
| 23.04.2025 | 39,75 | 40,08 | 39,34 | 39,94 | 1,34% | - |
| 22.04.2025 | 39,38 | 39,62 | 39,08 | 39,41 | -0,30% | - |
| 17.04.2025 | 39,64 | 39,82 | 39,18 | 39,53 | 0,76% | - |
| 16.04.2025 | 39,51 | 40,06 | 38,99 | 39,23 | -2,32% | - |
| 15.04.2025 | 38,88 | 40,25 | 38,86 | 40,16 | 3,00% | - |
| 14.04.2025 | 38,78 | 39,24 | 38,43 | 38,99 | 0,21% | - |
| 11.04.2025 | 38,24 | 39,05 | 37,34 | 38,91 | 2,39% | - |
| 10.04.2025 | 39,44 | 39,56 | 37,01 | 38,00 | -4,28% | - |
| 09.04.2025 | 36,27 | 40,07 | 36,19 | 39,70 | 8,80% | - |
| 08.04.2025 | 37,77 | 38,07 | 36,00 | 36,49 | -0,90% | - |
| 07.04.2025 | 36,62 | 38,11 | 35,06 | 36,82 | -2,33% | 1.350,00 |
| 04.04.2025 | 39,68 | 39,78 | 37,07 | 37,70 | -5,06% | - |
| 03.04.2025 | 39,09 | 40,08 | 38,92 | 39,71 | -0,77% | - |
| 02.04.2025 | 39,61 | 40,11 | 39,30 | 40,02 | 0,91% | - |
| 01.04.2025 | 39,51 | 40,03 | 39,40 | 39,66 | 0,33% | - |
| 31.03.2025 | 39,30 | 39,62 | 38,74 | 39,53 | -0,25% | - |
| 28.03.2025 | 39,41 | 39,90 | 39,30 | 39,63 | 0,08% | - |
| 27.03.2025 | 39,74 | 40,06 | 39,41 | 39,60 | -0,63% | - |
| 26.03.2025 | 39,94 | 40,73 | 39,75 | 39,85 | -0,57% | - |
| 25.03.2025 | 40,04 | 40,46 | 39,73 | 40,08 | -0,17% | - |
| 24.03.2025 | 40,01 | 40,40 | 39,86 | 40,15 | 1,01% | - |
| 21.03.2025 | 40,40 | 40,43 | 39,69 | 39,75 | -1,80% | - |
| 20.03.2025 | 40,47 | 41,03 | 40,10 | 40,48 | -0,20% | - |
| 19.03.2025 | 40,59 | 41,15 | 40,38 | 40,56 | -0,02% | - |
| 18.03.2025 | 38,81 | 41,24 | 38,73 | 40,57 | 5,10% | - |
| 17.03.2025 | 41,14 | 41,55 | 37,65 | 38,60 | -6,99% | - |
| 14.03.2025 | 39,46 | 41,81 | 39,21 | 41,50 | 5,87% | - |
| 13.03.2025 | 39,64 | 40,02 | 39,13 | 39,20 | -1,26% | - |
| 12.03.2025 | 39,84 | 40,11 | 39,44 | 39,70 | -0,18% | - |
| 11.03.2025 | 39,60 | 40,02 | 39,16 | 39,77 | 1,12% | 700,00 |
| 10.03.2025 | 41,84 | 42,10 | 38,99 | 39,33 | -6,13% | - |
| 07.03.2025 | 41,47 | 41,94 | 40,85 | 41,90 | 2,07% | - |
| 06.03.2025 | 38,10 | 41,73 | 38,05 | 41,05 | 7,40% | 116,00 |
| 05.03.2025 | 35,09 | 38,31 | 35,01 | 38,22 | 9,67% | 30,00 |
| 04.03.2025 | 34,63 | 35,21 | 34,22 | 34,85 | 0,61% | 2.000,00 |
| 03.03.2025 | 34,41 | 35,21 | 34,19 | 34,64 | 1,17% | - |
| 28.02.2025 | 33,64 | 34,76 | 33,62 | 34,24 | 1,15% | - |
| 27.02.2025 | 33,77 | 34,14 | 33,67 | 33,85 | 0,50% | - |
| 26.02.2025 | 34,08 | 34,14 | 33,59 | 33,68 | -0,74% | - |
| 25.02.2025 | 33,58 | 34,05 | 33,42 | 33,93 | 1,28% | - |
| 24.02.2025 | 33,75 | 33,87 | 33,40 | 33,50 | 0,27% | - |
| 21.02.2025 | 33,99 | 34,08 | 33,32 | 33,41 | -1,53% | - |
| 20.02.2025 | 33,54 | 34,03 | 33,38 | 33,93 | 1,34% | - |
| 19.02.2025 | 33,92 | 33,96 | 33,42 | 33,48 | -1,38% | - |
| 18.02.2025 | 34,32 | 34,37 | 33,76 | 33,95 | -0,29% | - |
| 17.02.2025 | 33,89 | 34,08 | 33,66 | 34,05 | 0,56% | - |
| 14.02.2025 | 33,35 | 34,15 | 33,33 | 33,86 | 1,65% | - |
| 13.02.2025 | 33,06 | 33,63 | 32,80 | 33,31 | 0,85% | - |
| 12.02.2025 | 32,92 | 33,06 | 32,54 | 33,03 | 0,33% | - |
| 11.02.2025 | 32,91 | 33,06 | 32,68 | 32,92 | -0,09% | - |
| 10.02.2025 | 32,65 | 32,98 | 32,61 | 32,95 | 1,29% | - |
| 07.02.2025 | 32,47 | 33,07 | 32,46 | 32,53 | 0,28% | - |
| 06.02.2025 | 32,35 | 32,54 | 32,15 | 32,44 | 0,37% | - |
| 05.02.2025 | 32,04 | 32,35 | 31,93 | 32,32 | 0,44% | - |
| 04.02.2025 | 31,66 | 32,22 | 31,57 | 32,18 | 1,93% | - |
| 03.02.2025 | 31,30 | 31,88 | 31,26 | 31,57 | -1,53% | - |
| 31.01.2025 | 31,73 | 32,31 | 31,73 | 32,06 | 0,91% | - |
| 30.01.2025 | 31,26 | 32,04 | 31,24 | 31,77 | 1,99% | - |
| 29.01.2025 | 31,58 | 31,60 | 31,07 | 31,15 | -0,57% | - |
| 28.01.2025 | 31,15 | 31,66 | 31,09 | 31,33 | 0,19% | - |
| 27.01.2025 | 31,00 | 31,46 | 30,92 | 31,27 | -0,19% | - |
| 24.01.2025 | 31,50 | 31,53 | 31,28 | 31,33 | -0,48% | - |
| 23.01.2025 | 31,28 | 31,50 | 31,15 | 31,48 | 0,83% | - |
| 22.01.2025 | 31,28 | 31,43 | 31,14 | 31,22 | -0,26% | - |
| 21.01.2025 | 31,41 | 31,56 | 31,19 | 31,30 | -0,67% | - |
| 20.01.2025 | 31,57 | 31,74 | 31,24 | 31,51 | 0,06% | - |
| 17.01.2025 | 31,35 | 31,83 | 31,31 | 31,49 | 0,74% | - |
| 16.01.2025 | 31,02 | 31,38 | 30,80 | 31,26 | 1,33% | - |
| 15.01.2025 | 29,62 | 30,91 | 29,62 | 30,85 | 4,08% | - |
| 14.01.2025 | 29,45 | 29,83 | 29,30 | 29,64 | 0,88% | - |
| 13.01.2025 | 29,37 | 29,39 | 28,89 | 29,38 | -0,41% | - |
| 10.01.2025 | 29,38 | 30,10 | 29,34 | 29,50 | 0,24% | - |
| 09.01.2025 | 29,27 | 29,45 | 29,15 | 29,43 | 0,24% | - |
| 08.01.2025 | 29,34 | 29,49 | 29,03 | 29,36 | 0,27% | - |
| 07.01.2025 | 29,47 | 29,80 | 29,23 | 29,28 | -0,75% | - |
| 06.01.2025 | 29,74 | 29,88 | 29,42 | 29,50 | -0,57% | - |
| 03.01.2025 | 29,98 | 30,07 | 29,47 | 29,67 | -0,77% | - |
| 02.01.2025 | 30,11 | 30,21 | 29,59 | 29,90 | 1,08% | - |
| 30.12.2024 | 29,64 | 34,99 | 29,53 | 29,58 | -0,50% | - |
| 27.12.2024 | 29,45 | 29,75 | 29,38 | 29,73 | -0,10% | - |
| 23.12.2024 | 29,64 | 29,79 | 29,37 | 29,76 | 0,44% | - |
| 20.12.2024 | 29,07 | 29,78 | 28,96 | 29,63 | 1,61% | - |
| 19.12.2024 | 29,28 | 34,27 | 29,16 | 29,16 | -0,44% | - |
| 18.12.2024 | 29,82 | 29,91 | 29,26 | 29,29 | -1,74% | - |
| 17.12.2024 | 29,94 | 29,98 | 29,74 | 29,81 | -0,63% | - |
| 16.12.2024 | 30,16 | 30,34 | 29,70 | 30,00 | -0,66% | - |
| 13.12.2024 | 30,05 | 30,38 | 30,05 | 30,20 | 0,37% | - |
| 12.12.2024 | 30,34 | 30,53 | 30,05 | 30,09 | -1,05% | - |
| 11.12.2024 | 30,65 | 30,67 | 30,29 | 30,41 | -0,75% | - |
| 10.12.2024 | 30,27 | 30,70 | 30,21 | 30,64 | 1,06% | - |
| 09.12.2024 | 30,12 | 30,46 | 30,03 | 30,32 | 0,97% | 1.000,00 |
| 06.12.2024 | 29,51 | 30,13 | 29,49 | 30,03 | 1,62% | - |
| 05.12.2024 | 29,31 | 29,86 | 29,28 | 29,55 | 0,78% | - |
| 04.12.2024 | 29,38 | 29,72 | 29,26 | 29,32 | -0,17% | - |
| 03.12.2024 | 29,30 | 29,53 | 28,96 | 29,37 | 0,17% | - |
| 02.12.2024 | 29,58 | 29,58 | 28,85 | 29,32 | -1,45% | - |
| 29.11.2024 | 30,05 | 30,15 | 29,48 | 29,75 | -1,23% | - |
| 28.11.2024 | 30,26 | 30,34 | 29,89 | 30,12 | -0,03% | - |