34,560€
2,55%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 30,63 | 30,73 | 29,81 | 30,13 | -1,73% | - |
| 26.11.2024 | 30,65 | 31,12 | 30,57 | 30,66 | -0,42% | - |
| 25.11.2024 | 30,67 | 31,06 | 30,63 | 30,79 | 0,65% | - |
| 22.11.2024 | 30,66 | 30,98 | 30,08 | 30,59 | -0,33% | - |
| 21.11.2024 | 30,59 | 30,74 | 30,09 | 30,69 | 0,36% | - |
| 20.11.2024 | 30,15 | 32,85 | 29,82 | 30,58 | 2,00% | - |
| 19.11.2024 | 30,92 | 31,08 | 29,83 | 29,98 | -4,00% | 200,00 |
| 18.11.2024 | 31,33 | 31,70 | 30,90 | 31,23 | -0,06% | - |
| 15.11.2024 | 31,74 | 31,90 | 31,12 | 31,25 | -1,85% | - |
| 14.11.2024 | 30,77 | 31,98 | 30,73 | 31,84 | 3,11% | - |
| 13.11.2024 | 31,70 | 31,90 | 30,80 | 30,88 | -3,23% | - |
| 12.11.2024 | 32,38 | 32,49 | 31,08 | 31,91 | -2,36% | 560,00 |
| 11.11.2024 | 33,06 | 33,51 | 32,63 | 32,68 | -0,91% | - |
| 08.11.2024 | 33,54 | 33,64 | 32,86 | 32,98 | -1,93% | - |
| 07.11.2024 | 33,17 | 33,67 | 33,00 | 33,63 | 1,54% | - |
| 06.11.2024 | 33,48 | 34,34 | 32,95 | 33,12 | -0,84% | - |
| 05.11.2024 | 33,14 | 33,58 | 33,05 | 33,40 | 0,97% | - |
| 04.11.2024 | 33,17 | 33,58 | 33,02 | 33,08 | 0,12% | - |
| 01.11.2024 | 33,16 | 33,43 | 33,02 | 33,04 | -0,51% | - |
| 31.10.2024 | 34,57 | 34,63 | 32,05 | 33,21 | -4,46% | - |
| 30.10.2024 | 34,97 | 35,11 | 34,53 | 34,76 | -0,69% | - |
| 29.10.2024 | 35,17 | 35,27 | 34,78 | 35,00 | -0,40% | - |
| 28.10.2024 | 34,46 | 35,49 | 34,42 | 35,14 | 2,60% | - |
| 25.10.2024 | 35,05 | 35,07 | 34,18 | 34,25 | -2,28% | - |
| 24.10.2024 | 34,96 | 35,48 | 34,96 | 35,05 | 0,46% | - |
| 23.10.2024 | 35,88 | 35,88 | 34,78 | 34,89 | -2,73% | - |
| 22.10.2024 | 35,36 | 35,90 | 35,03 | 35,87 | 1,33% | - |
| 21.10.2024 | 35,30 | 35,47 | 35,16 | 35,40 | 0,06% | 320,00 |
| 18.10.2024 | 35,57 | 35,59 | 35,11 | 35,38 | -0,56% | - |
| 17.10.2024 | 35,33 | 35,84 | 35,24 | 35,58 | 0,71% | - |
| 16.10.2024 | 35,05 | 35,37 | 34,91 | 35,33 | 0,83% | 50,00 |
| 15.10.2024 | 35,02 | 35,34 | 34,86 | 35,04 | 0,03% | - |
| 14.10.2024 | 34,40 | 35,06 | 34,16 | 35,03 | 1,86% | - |
| 11.10.2024 | 34,37 | 34,64 | 34,26 | 34,39 | -0,32% | - |
| 10.10.2024 | 34,73 | 34,75 | 34,26 | 34,50 | -0,83% | - |
| 09.10.2024 | 34,48 | 34,88 | 34,40 | 34,79 | 0,78% | - |
| 08.10.2024 | 33,65 | 34,56 | 33,57 | 34,52 | 1,86% | - |
| 07.10.2024 | 35,14 | 35,22 | 33,84 | 33,89 | -3,83% | - |