35,280€
-2,54%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 36,01 | 36,03 | 35,36 | 35,42 | -1,61% | - |
| 26.09.2024 | 36,00 | 36,61 | 35,89 | 36,00 | 1,12% | - |
| 25.09.2024 | 36,30 | 36,34 | 34,55 | 35,60 | -2,41% | - |
| 24.09.2024 | 37,53 | 37,71 | 35,74 | 36,48 | -2,36% | - |
| 23.09.2024 | 37,37 | 37,44 | 36,53 | 37,36 | 0,32% | - |
| 20.09.2024 | 37,35 | 37,86 | 37,18 | 37,24 | -0,72% | - |
| 19.09.2024 | 37,02 | 37,71 | 36,96 | 37,51 | 2,01% | - |
| 18.09.2024 | 36,81 | 37,19 | 36,63 | 36,77 | -0,73% | - |
| 17.09.2024 | 36,98 | 37,80 | 36,84 | 37,04 | 0,16% | - |
| 16.09.2024 | 37,19 | 37,19 | 36,47 | 36,98 | -0,54% | - |
| 13.09.2024 | 36,36 | 37,21 | 36,28 | 37,18 | 2,23% | - |
| 12.09.2024 | 36,58 | 36,66 | 35,90 | 36,37 | -0,38% | - |
| 11.09.2024 | 36,11 | 36,55 | 35,86 | 36,51 | 0,88% | - |
| 10.09.2024 | 35,56 | 36,20 | 35,42 | 36,19 | 1,40% | - |
| 09.09.2024 | 35,38 | 35,93 | 35,33 | 35,69 | 1,36% | - |
| 06.09.2024 | 36,47 | 36,47 | 35,17 | 35,21 | -3,51% | - |
| 05.09.2024 | 36,55 | 36,75 | 36,24 | 36,49 | -0,33% | - |
| 04.09.2024 | 35,82 | 36,68 | 35,68 | 36,61 | 1,55% | - |
| 03.09.2024 | 36,37 | 36,62 | 35,96 | 36,05 | -0,96% | - |
| 02.09.2024 | 36,54 | 36,58 | 34,84 | 36,40 | 0,44% | - |
| 30.08.2024 | 35,06 | 36,93 | 35,06 | 36,24 | 4,80% | - |
| 29.08.2024 | 34,72 | 35,26 | 34,58 | 34,58 | -0,43% | - |
| 28.08.2024 | 34,38 | 34,78 | 34,28 | 34,73 | 1,11% | - |
| 27.08.2024 | 34,79 | 34,82 | 34,29 | 34,35 | -1,18% | - |
| 26.08.2024 | 34,43 | 34,80 | 34,36 | 34,76 | 0,87% | - |
| 23.08.2024 | 34,31 | 34,69 | 34,30 | 34,46 | 0,70% | - |
| 22.08.2024 | 34,30 | 34,81 | 34,18 | 34,22 | -0,38% | - |
| 21.08.2024 | 34,28 | 34,56 | 34,24 | 34,35 | 0,38% | - |
| 20.08.2024 | 34,30 | 34,69 | 34,15 | 34,22 | -0,29% | - |
| 19.08.2024 | 33,86 | 34,65 | 33,23 | 34,32 | 0,67% | - |
| 16.08.2024 | 34,11 | 34,42 | 34,05 | 34,09 | 0,09% | - |
| 15.08.2024 | 34,20 | 34,26 | 33,76 | 34,06 | -0,12% | - |
| 14.08.2024 | 34,25 | 34,47 | 33,79 | 34,10 | -0,35% | - |
| 13.08.2024 | 33,75 | 34,24 | 33,69 | 34,22 | 2,39% | - |
| 12.08.2024 | 33,71 | 33,81 | 33,42 | 33,42 | -0,54% | - |
| 09.08.2024 | 33,15 | 33,85 | 33,13 | 33,60 | 1,27% | - |
| 08.08.2024 | 33,53 | 33,69 | 33,07 | 33,18 | -0,60% | - |
| 07.08.2024 | 33,74 | 34,01 | 33,34 | 33,38 | -0,24% | - |
| 06.08.2024 | 33,84 | 33,88 | 33,12 | 33,46 | -0,18% | 1.200,00 |
| 05.08.2024 | 33,06 | 33,76 | 32,73 | 33,52 | -1,70% | - |
| 02.08.2024 | 34,60 | 35,02 | 33,93 | 34,10 | -2,26% | - |
| 01.08.2024 | 35,88 | 35,88 | 34,73 | 34,89 | -2,46% | - |
| 31.07.2024 | 35,28 | 35,93 | 35,10 | 35,77 | 2,29% | - |
| 30.07.2024 | 34,92 | 35,40 | 34,60 | 34,97 | 0,09% | - |
| 29.07.2024 | 36,19 | 36,24 | 34,83 | 34,94 | -3,32% | - |
| 26.07.2024 | 36,00 | 36,77 | 34,40 | 36,14 | 1,06% | - |
| 25.07.2024 | 35,52 | 36,00 | 35,15 | 35,76 | 0,48% | - |
| 24.07.2024 | 36,00 | 36,17 | 35,56 | 35,59 | -1,41% | - |
| 23.07.2024 | 36,74 | 36,78 | 36,07 | 36,10 | -1,88% | - |
| 22.07.2024 | 36,17 | 36,84 | 36,11 | 36,79 | 2,02% | - |
| 19.07.2024 | 36,25 | 36,27 | 35,76 | 36,06 | -0,19% | - |
| 18.07.2024 | 36,26 | 36,53 | 35,97 | 36,13 | 0,06% | - |
| 17.07.2024 | 35,97 | 36,39 | 35,87 | 36,11 | -0,11% | - |
| 16.07.2024 | 35,70 | 36,19 | 35,55 | 36,15 | 1,15% | - |
| 15.07.2024 | 36,65 | 36,80 | 35,69 | 35,74 | -2,54% | 91,00 |
| 12.07.2024 | 36,25 | 36,92 | 36,10 | 36,67 | 1,47% | - |
| 11.07.2024 | 35,82 | 36,32 | 35,57 | 36,14 | 0,84% | - |
| 10.07.2024 | 35,73 | 35,95 | 35,53 | 35,84 | 0,20% | - |
| 09.07.2024 | 36,15 | 36,34 | 35,61 | 35,77 | -1,00% | - |
| 08.07.2024 | 35,86 | 36,71 | 35,54 | 36,13 | 0,33% | - |
| 05.07.2024 | 35,81 | 36,64 | 35,79 | 36,01 | 0,61% | - |
| 04.07.2024 | 36,09 | 36,44 | 35,76 | 35,79 | -0,86% | - |
| 03.07.2024 | 35,51 | 36,12 | 35,32 | 36,10 | 1,89% | - |
| 02.07.2024 | 34,99 | 35,44 | 34,73 | 35,43 | 0,97% | - |
| 01.07.2024 | 34,31 | 35,32 | 34,30 | 35,09 | 3,72% | - |
| 28.06.2024 | 34,13 | 34,24 | 33,52 | 33,83 | -0,79% | - |
| 27.06.2024 | 34,10 | 34,36 | 33,86 | 34,10 | 0,09% | - |
| 26.06.2024 | 34,64 | 34,68 | 33,88 | 34,07 | -1,25% | - |
| 25.06.2024 | 35,00 | 35,00 | 34,36 | 34,50 | -1,23% | - |
| 24.06.2024 | 34,95 | 35,08 | 34,39 | 34,93 | 0,00% | - |
| 21.06.2024 | 34,86 | 35,13 | 34,50 | 34,93 | 0,23% | 3.200,00 |
| 20.06.2024 | 33,96 | 34,98 | 33,82 | 34,85 | 2,83% | - |
| 19.06.2024 | 33,94 | 34,02 | 33,34 | 33,89 | 0,00% | - |
| 18.06.2024 | 32,84 | 33,91 | 32,84 | 33,89 | 3,39% | - |
| 17.06.2024 | 33,09 | 33,09 | 32,03 | 32,78 | -0,12% | - |
| 14.06.2024 | 35,64 | 35,66 | 32,34 | 32,82 | -7,73% | - |
| 13.06.2024 | 36,50 | 36,58 | 35,53 | 35,57 | -2,65% | 1.500,00 |
| 12.06.2024 | 35,88 | 36,61 | 35,48 | 36,54 | 2,12% | - |
| 11.06.2024 | 37,13 | 37,25 | 35,65 | 35,78 | -3,69% | - |
| 10.06.2024 | 37,65 | 37,67 | 35,23 | 37,15 | -1,75% | - |
| 07.06.2024 | 38,38 | 38,44 | 37,69 | 37,81 | -1,56% | - |
| 06.06.2024 | 38,29 | 38,59 | 38,27 | 38,41 | 0,26% | - |
| 05.06.2024 | 38,13 | 38,56 | 37,96 | 38,31 | 0,76% | - |
| 04.06.2024 | 38,01 | 38,19 | 37,76 | 38,02 | 0,00% | 200,00 |
| 03.06.2024 | 38,29 | 38,37 | 37,82 | 38,02 | -0,42% | - |
| 31.05.2024 | 37,72 | 38,19 | 37,45 | 38,18 | 1,27% | - |
| 30.05.2024 | 36,99 | 37,82 | 36,87 | 37,70 | 1,48% | - |
| 29.05.2024 | 37,29 | 37,44 | 37,08 | 37,15 | -0,85% | - |
| 28.05.2024 | 37,46 | 37,56 | 37,17 | 37,47 | 0,05% | - |
| 27.05.2024 | 37,53 | 37,57 | 37,02 | 37,45 | -0,24% | - |
| 24.05.2024 | 36,63 | 37,58 | 36,44 | 37,54 | 2,51% | - |
| 23.05.2024 | 36,97 | 36,99 | 36,54 | 36,62 | -0,62% | - |
| 22.05.2024 | 37,35 | 37,35 | 36,69 | 36,85 | -0,70% | - |
| 21.05.2024 | 36,82 | 37,13 | 36,67 | 37,11 | 0,57% | - |
| 20.05.2024 | 36,88 | 37,20 | 36,82 | 36,90 | 0,14% | - |
| 17.05.2024 | 36,39 | 37,05 | 36,04 | 36,85 | 2,30% | - |
| 16.05.2024 | 36,26 | 36,40 | 35,73 | 36,02 | -0,66% | - |
| 15.05.2024 | 36,25 | 36,56 | 35,88 | 36,26 | 0,03% | - |
| 14.05.2024 | 35,95 | 36,59 | 35,91 | 36,25 | -0,88% | - |
| 13.05.2024 | 36,82 | 36,93 | 36,33 | 36,57 | -0,54% | - |