47,250€
0,23%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,76 | 47,82 | 47,16 | 47,42 | 0,59% | - |
| 14.10.2025 | 46,18 | 47,62 | 45,70 | 47,14 | 1,77% | - |
| 13.10.2025 | 46,04 | 47,03 | 45,96 | 46,32 | -0,26% | - |
| 10.10.2025 | 47,15 | 47,21 | 46,17 | 46,44 | -0,73% | - |
| 09.10.2025 | 45,90 | 47,19 | 45,71 | 46,78 | 3,31% | - |
| 08.10.2025 | 44,94 | 46,22 | 44,89 | 45,28 | 1,71% | - |
| 07.10.2025 | 44,90 | 45,20 | 44,31 | 44,52 | 0,72% | - |
| 06.10.2025 | 45,51 | 45,65 | 43,98 | 44,20 | -2,47% | - |
| 03.10.2025 | 46,26 | 46,66 | 45,27 | 45,32 | -1,52% | - |
| 02.10.2025 | 46,37 | 46,59 | 45,45 | 46,02 | -0,22% | - |
| 01.10.2025 | 45,78 | 46,54 | 44,97 | 46,12 | 1,36% | - |
| 30.09.2025 | 46,64 | 46,72 | 45,29 | 45,50 | -1,64% | - |
| 29.09.2025 | 47,45 | 47,57 | 46,14 | 46,26 | -1,99% | - |
| 26.09.2025 | 46,88 | 47,46 | 46,86 | 47,20 | 0,47% | - |
| 25.09.2025 | 47,43 | 47,49 | 46,07 | 46,98 | -0,09% | - |
| 24.09.2025 | 47,88 | 48,10 | 46,98 | 47,02 | -2,08% | - |
| 23.09.2025 | 48,09 | 48,42 | 47,47 | 48,02 | 0,04% | - |
| 22.09.2025 | 47,39 | 48,22 | 47,27 | 48,00 | -0,04% | - |
| 19.09.2025 | 47,24 | 48,42 | 47,22 | 48,02 | 0,17% | 200,00 |
| 18.09.2025 | 47,68 | 48,31 | 46,45 | 47,94 | 0,33% | - |
| 17.09.2025 | 47,79 | 47,86 | 47,42 | 47,78 | -0,46% | 80,00 |
| 16.09.2025 | 48,53 | 48,57 | 47,53 | 48,00 | -1,52% | - |
| 15.09.2025 | 49,54 | 49,72 | 48,67 | 48,74 | -0,81% | - |
| 12.09.2025 | 49,49 | 49,63 | 48,82 | 49,14 | 0,00% | - |
| 11.09.2025 | 48,66 | 49,71 | 48,56 | 49,14 | 0,57% | - |
| 10.09.2025 | 48,60 | 49,10 | 48,03 | 48,86 | 0,80% | - |
| 09.09.2025 | 48,23 | 48,82 | 48,22 | 48,47 | 1,08% | - |
| 08.09.2025 | 46,86 | 48,26 | 46,85 | 47,95 | 2,72% | - |
| 05.09.2025 | 47,63 | 47,82 | 46,68 | 46,68 | -1,19% | - |
| 04.09.2025 | 47,01 | 47,74 | 46,32 | 47,24 | 1,07% | - |
| 03.09.2025 | 46,10 | 47,04 | 45,71 | 46,74 | 1,56% | - |
| 02.09.2025 | 46,84 | 47,06 | 45,46 | 46,02 | -1,67% | - |
| 01.09.2025 | 47,69 | 47,84 | 46,73 | 46,80 | -1,89% | - |
| 29.08.2025 | 47,10 | 48,03 | 46,96 | 47,70 | 1,17% | - |
| 28.08.2025 | 47,83 | 47,92 | 46,42 | 47,15 | -0,27% | - |
| 27.08.2025 | 47,44 | 48,06 | 47,16 | 47,28 | -0,34% | - |
| 26.08.2025 | 50,40 | 50,40 | 46,04 | 47,44 | -5,73% | - |
| 25.08.2025 | 52,43 | 52,70 | 49,94 | 50,33 | -3,50% | - |
| 22.08.2025 | 52,15 | 52,48 | 52,03 | 52,15 | -0,10% | 300,00 |
| 21.08.2025 | 52,35 | 52,78 | 52,08 | 52,20 | -0,33% | - |
| 20.08.2025 | 53,18 | 53,30 | 52,20 | 52,38 | -1,69% | - |
| 19.08.2025 | 53,73 | 53,95 | 53,05 | 53,28 | -0,84% | - |
| 18.08.2025 | 53,18 | 53,78 | 52,93 | 53,73 | 1,18% | 600,00 |
| 15.08.2025 | 52,85 | 53,25 | 52,65 | 53,10 | 0,38% | - |
| 14.08.2025 | 53,23 | 53,63 | 52,28 | 52,90 | -2,13% | - |
| 13.08.2025 | 54,10 | 54,45 | 53,88 | 54,05 | 0,05% | - |
| 12.08.2025 | 53,88 | 54,30 | 53,43 | 54,03 | 0,51% | 300,00 |
| 11.08.2025 | 53,45 | 53,75 | 52,73 | 53,75 | 0,66% | - |
| 08.08.2025 | 52,85 | 53,40 | 52,73 | 53,40 | 1,04% | - |
| 07.08.2025 | 51,63 | 53,13 | 51,30 | 52,85 | 2,87% | - |
| 06.08.2025 | 50,75 | 51,43 | 50,43 | 51,38 | 1,78% | - |
| 05.08.2025 | 51,05 | 51,15 | 50,30 | 50,48 | 0,10% | - |
| 04.08.2025 | 49,98 | 51,13 | 49,83 | 50,43 | 1,48% | - |
| 01.08.2025 | 51,25 | 51,45 | 49,51 | 49,69 | -3,56% | - |
| 31.07.2025 | 49,41 | 51,85 | 49,41 | 51,53 | 5,48% | - |
| 30.07.2025 | 49,07 | 49,32 | 48,67 | 48,85 | -0,39% | - |
| 29.07.2025 | 48,83 | 49,24 | 48,79 | 49,04 | 0,72% | - |
| 28.07.2025 | 49,43 | 49,81 | 48,54 | 48,69 | -0,65% | - |
| 25.07.2025 | 48,00 | 49,04 | 47,71 | 49,01 | 2,02% | - |
| 24.07.2025 | 48,26 | 48,32 | 47,56 | 48,04 | -0,62% | - |
| 23.07.2025 | 47,55 | 48,34 | 47,12 | 48,34 | 2,63% | - |
| 22.07.2025 | 46,83 | 47,29 | 46,65 | 47,10 | 0,45% | 320,00 |
| 21.07.2025 | 47,49 | 47,66 | 46,86 | 46,89 | -0,47% | 820,00 |
| 18.07.2025 | 46,95 | 47,33 | 46,63 | 47,11 | 0,64% | - |
| 17.07.2025 | 47,29 | 47,65 | 46,62 | 46,81 | -0,83% | - |
| 16.07.2025 | 46,50 | 47,25 | 46,25 | 47,20 | 1,24% | - |
| 15.07.2025 | 47,25 | 47,31 | 46,62 | 46,62 | -1,12% | 150,00 |
| 14.07.2025 | 46,98 | 47,19 | 46,75 | 47,15 | 0,13% | - |
| 11.07.2025 | 47,74 | 47,74 | 47,02 | 47,09 | -1,61% | - |
| 10.07.2025 | 47,86 | 47,93 | 47,56 | 47,86 | -0,21% | - |
| 09.07.2025 | 47,31 | 47,97 | 46,97 | 47,96 | 1,29% | - |
| 08.07.2025 | 45,78 | 47,67 | 45,78 | 47,35 | 3,59% | - |
| 07.07.2025 | 46,95 | 47,27 | 45,66 | 45,71 | -2,10% | - |
| 04.07.2025 | 46,69 | 46,88 | 46,30 | 46,69 | -0,34% | - |
| 03.07.2025 | 46,87 | 47,15 | 46,42 | 46,85 | 0,00% | - |
| 02.07.2025 | 47,47 | 47,71 | 46,58 | 46,85 | -0,99% | - |
| 01.07.2025 | 48,19 | 48,37 | 47,18 | 47,32 | -1,78% | - |
| 30.06.2025 | 47,95 | 48,18 | 47,29 | 48,18 | 0,48% | - |
| 27.06.2025 | 47,65 | 48,01 | 47,19 | 47,95 | 0,69% | - |
| 26.06.2025 | 46,61 | 47,63 | 46,28 | 47,62 | 2,34% | - |
| 25.06.2025 | 45,80 | 46,57 | 45,80 | 46,53 | 1,59% | - |
| 24.06.2025 | 45,82 | 46,27 | 45,44 | 45,80 | 1,19% | - |
| 23.06.2025 | 44,53 | 45,29 | 44,30 | 45,26 | 1,37% | - |
| 20.06.2025 | 44,71 | 45,21 | 44,54 | 44,65 | 0,70% | - |
| 19.06.2025 | 44,64 | 44,84 | 44,14 | 44,34 | -1,36% | - |
| 18.06.2025 | 44,88 | 45,35 | 44,85 | 44,95 | 0,38% | - |
| 17.06.2025 | 45,55 | 45,60 | 44,49 | 44,78 | -1,65% | 3,00 |
| 16.06.2025 | 44,67 | 45,68 | 44,67 | 45,53 | 2,06% | - |
| 13.06.2025 | 44,07 | 44,85 | 43,91 | 44,61 | -0,58% | - |
| 12.06.2025 | 43,44 | 44,89 | 43,42 | 44,87 | 2,77% | - |
| 11.06.2025 | 43,94 | 44,31 | 43,59 | 43,66 | -0,80% | - |
| 10.06.2025 | 44,54 | 44,61 | 43,94 | 44,01 | -1,01% | - |
| 09.06.2025 | 44,63 | 44,79 | 44,27 | 44,46 | -0,36% | - |
| 06.06.2025 | 44,78 | 44,88 | 44,43 | 44,62 | -0,09% | 200,00 |
| 05.06.2025 | 44,38 | 45,04 | 44,34 | 44,66 | 0,61% | - |
| 04.06.2025 | 44,41 | 44,60 | 44,08 | 44,39 | 0,16% | - |
| 03.06.2025 | 44,65 | 44,67 | 43,99 | 44,32 | -1,07% | - |
| 02.06.2025 | 44,39 | 44,92 | 44,03 | 44,80 | 0,11% | - |
| 30.05.2025 | 44,74 | 45,28 | 44,47 | 44,75 | 0,16% | - |
| 29.05.2025 | 45,68 | 45,70 | 44,47 | 44,68 | -1,08% | - |