46,680€
-0,30%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 44,92 | 45,31 | 44,84 | 45,17 | 0,27% | - |
| 27.05.2025 | 45,78 | 46,16 | 44,96 | 45,05 | -1,23% | - |
| 26.05.2025 | 46,78 | 46,78 | 45,58 | 45,61 | 0,71% | - |
| 23.05.2025 | 45,48 | 45,65 | 44,38 | 45,29 | -0,51% | - |
| 22.05.2025 | 44,59 | 45,64 | 44,53 | 45,52 | 2,25% | - |
| 21.05.2025 | 43,92 | 44,94 | 43,78 | 44,52 | 1,09% | - |
| 20.05.2025 | 43,69 | 44,27 | 43,39 | 44,04 | 0,43% | - |
| 19.05.2025 | 43,30 | 43,98 | 43,18 | 43,85 | 0,83% | - |
| 16.05.2025 | 43,40 | 43,50 | 43,03 | 43,49 | 0,16% | - |
| 15.05.2025 | 42,79 | 43,45 | 42,73 | 43,42 | 1,12% | - |
| 14.05.2025 | 42,48 | 43,24 | 42,43 | 42,94 | -0,53% | - |
| 13.05.2025 | 43,40 | 43,67 | 43,17 | 43,17 | -1,05% | - |
| 12.05.2025 | 43,75 | 43,79 | 42,98 | 43,63 | 0,62% | - |
| 09.05.2025 | 43,36 | 43,44 | 43,10 | 43,36 | 0,30% | - |
| 08.05.2025 | 42,70 | 43,45 | 42,64 | 43,23 | 1,62% | - |
| 07.05.2025 | 43,50 | 43,58 | 42,25 | 42,54 | -1,85% | - |
| 06.05.2025 | 43,42 | 43,81 | 42,74 | 43,34 | -0,39% | 100,00 |
| 05.05.2025 | 44,23 | 44,37 | 43,48 | 43,51 | -1,11% | - |
| 02.05.2025 | 43,19 | 44,05 | 43,07 | 44,00 | 1,80% | - |
| 30.04.2025 | 42,84 | 43,30 | 42,39 | 43,22 | 2,05% | - |
| 29.04.2025 | 41,37 | 42,39 | 41,30 | 42,35 | 2,44% | - |
| 28.04.2025 | 40,19 | 41,78 | 40,19 | 41,34 | 2,35% | 24,00 |
| 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% | - |