51,850€
1,27%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,53 | 51,88 | 50,93 | 51,85 | 0,83% | - |
| 19.02.2026 | 51,18 | 51,43 | 50,60 | 51,43 | 0,59% | - |
| 18.02.2026 | 50,45 | 51,28 | 50,08 | 51,13 | 1,39% | - |
| 17.02.2026 | 49,87 | 50,50 | 49,74 | 50,43 | 0,79% | - |
| 16.02.2026 | 48,83 | 50,68 | 48,81 | 50,03 | 2,48% | 4.200,00 |
| 13.02.2026 | 48,80 | 49,31 | 48,09 | 48,82 | 0,45% | 2.912,00 |
| 12.02.2026 | 48,69 | 49,80 | 48,48 | 48,60 | 0,21% | 17.742,00 |
| 11.02.2026 | 48,46 | 49,02 | 48,25 | 48,50 | 0,25% | - |
| 10.02.2026 | 48,45 | 48,78 | 48,26 | 48,38 | 0,00% | - |
| 09.02.2026 | 48,56 | 49,15 | 48,24 | 48,38 | 0,17% | - |
| 06.02.2026 | 45,96 | 48,51 | 45,82 | 48,30 | 5,64% | - |
| 05.02.2026 | 45,85 | 46,67 | 45,69 | 45,72 | 0,20% | - |
| 04.02.2026 | 46,73 | 46,95 | 45,56 | 45,63 | -1,74% | - |
| 03.02.2026 | 47,25 | 47,39 | 46,08 | 46,44 | -1,42% | 450,00 |
| 02.02.2026 | 45,61 | 47,16 | 45,53 | 47,11 | 2,21% | - |
| 30.01.2026 | 46,89 | 46,99 | 45,95 | 46,09 | -2,10% | - |
| 29.01.2026 | 47,02 | 47,12 | 46,40 | 47,08 | 0,45% | 1.950,00 |
| 28.01.2026 | 47,38 | 47,56 | 46,43 | 46,87 | -0,30% | - |
| 27.01.2026 | 46,16 | 47,48 | 46,05 | 47,01 | 2,55% | - |
| 26.01.2026 | 46,88 | 47,03 | 45,84 | 45,84 | -1,97% | - |
| 23.01.2026 | 47,02 | 47,16 | 46,57 | 46,76 | -0,26% | - |
| 22.01.2026 | 46,71 | 48,06 | 46,51 | 46,88 | 0,47% | - |
| 21.01.2026 | 46,35 | 46,85 | 45,74 | 46,66 | 1,00% | - |
| 20.01.2026 | 46,16 | 46,48 | 45,35 | 46,20 | 0,17% | 845,00 |
| 19.01.2026 | 46,01 | 46,91 | 45,93 | 46,12 | -1,56% | - |
| 16.01.2026 | 47,16 | 47,85 | 46,66 | 46,85 | -0,78% | - |
| 15.01.2026 | 48,05 | 48,13 | 47,20 | 47,22 | -1,15% | 10.032,00 |
| 14.01.2026 | 48,51 | 49,25 | 47,37 | 47,77 | -1,53% | 715,00 |
| 13.01.2026 | 49,72 | 49,76 | 48,13 | 48,51 | -2,45% | 3.300,00 |
| 12.01.2026 | 49,05 | 49,75 | 48,57 | 49,73 | 1,12% | - |
| 09.01.2026 | 51,00 | 51,00 | 48,98 | 49,18 | -3,19% | - |
| 08.01.2026 | 50,68 | 52,25 | 49,70 | 50,80 | 0,00% | - |
| 07.01.2026 | 49,51 | 51,23 | 49,51 | 50,80 | 2,54% | - |
| 06.01.2026 | 50,10 | 50,13 | 49,29 | 49,54 | -0,60% | - |
| 05.01.2026 | 49,55 | 50,50 | 49,17 | 49,84 | 1,38% | 4.400,00 |
| 02.01.2026 | 49,30 | 49,32 | 48,32 | 49,16 | 1,28% | - |
| 30.12.2025 | 48,71 | 48,91 | 48,54 | 48,54 | 0,62% | - |
| 29.12.2025 | 48,60 | 48,97 | 48,24 | 48,24 | -1,19% | - |
| 23.12.2025 | 49,01 | 49,12 | 48,73 | 48,82 | -0,37% | - |
| 22.12.2025 | 48,65 | 49,07 | 48,53 | 49,00 | 0,55% | - |
| 19.12.2025 | 48,41 | 49,08 | 48,39 | 48,73 | 0,74% | - |
| 18.12.2025 | 48,07 | 48,55 | 48,05 | 48,37 | -0,02% | - |
| 17.12.2025 | 48,81 | 48,89 | 47,96 | 48,38 | -1,14% | - |
| 16.12.2025 | 48,26 | 49,21 | 48,22 | 48,94 | 1,14% | 200,00 |
| 15.12.2025 | 46,75 | 49,14 | 46,69 | 48,39 | 3,91% | - |
| 12.12.2025 | 46,97 | 47,06 | 46,41 | 46,57 | -0,68% | - |
| 11.12.2025 | 46,35 | 46,95 | 46,25 | 46,89 | 0,51% | - |
| 10.12.2025 | 47,35 | 47,39 | 46,19 | 46,65 | -0,32% | - |
| 09.12.2025 | 46,69 | 47,89 | 46,61 | 46,80 | 0,09% | - |
| 08.12.2025 | 47,13 | 47,25 | 46,71 | 46,76 | -0,47% | - |
| 05.12.2025 | 46,65 | 47,32 | 46,54 | 46,98 | 0,90% | - |
| 04.12.2025 | 46,87 | 46,97 | 46,40 | 46,56 | 0,26% | - |
| 03.12.2025 | 47,38 | 47,44 | 46,42 | 46,44 | -1,57% | - |
| 02.12.2025 | 47,27 | 47,87 | 46,80 | 47,18 | -0,13% | - |
| 01.12.2025 | 46,57 | 47,58 | 46,51 | 47,24 | 2,38% | - |
| 28.11.2025 | 45,85 | 46,84 | 45,40 | 46,14 | 1,36% | - |
| 27.11.2025 | 45,27 | 45,89 | 45,25 | 45,52 | 0,53% | - |
| 26.11.2025 | 45,56 | 45,66 | 45,08 | 45,28 | -0,09% | - |
| 25.11.2025 | 45,08 | 45,56 | 44,50 | 45,32 | 0,89% | - |
| 24.11.2025 | 44,21 | 45,51 | 43,80 | 44,92 | 2,84% | - |
| 21.11.2025 | 43,75 | 44,25 | 43,53 | 43,68 | -1,62% | - |
| 20.11.2025 | 44,44 | 44,75 | 43,59 | 44,40 | 1,19% | - |
| 19.11.2025 | 42,98 | 44,45 | 42,46 | 43,88 | 1,79% | - |
| 18.11.2025 | 43,02 | 43,21 | 42,58 | 43,11 | -1,49% | - |
| 17.11.2025 | 43,27 | 44,21 | 43,19 | 43,76 | 1,53% | - |
| 14.11.2025 | 43,47 | 43,68 | 42,34 | 43,10 | -0,19% | - |
| 13.11.2025 | 42,96 | 43,57 | 42,94 | 43,18 | 1,03% | - |
| 12.11.2025 | 43,29 | 43,33 | 42,52 | 42,74 | 0,56% | - |
| 11.11.2025 | 42,45 | 43,21 | 42,18 | 42,50 | 0,38% | - |
| 10.11.2025 | 42,07 | 42,64 | 41,97 | 42,34 | 1,97% | - |
| 07.11.2025 | 42,20 | 42,46 | 41,43 | 41,52 | -1,61% | - |
| 06.11.2025 | 43,11 | 43,17 | 41,94 | 42,20 | -2,45% | - |
| 05.11.2025 | 43,66 | 43,77 | 43,15 | 43,26 | 0,14% | - |
| 04.11.2025 | 43,94 | 44,12 | 43,20 | 43,20 | -1,32% | - |
| 03.11.2025 | 43,99 | 44,93 | 43,78 | 43,78 | -0,05% | 100,00 |
| 31.10.2025 | 44,99 | 45,29 | 42,97 | 43,80 | -5,60% | - |
| 30.10.2025 | 46,43 | 46,67 | 44,96 | 46,40 | 0,17% | - |
| 29.10.2025 | 46,39 | 46,73 | 46,04 | 46,32 | 0,56% | - |
| 28.10.2025 | 46,84 | 46,89 | 46,06 | 46,06 | -2,33% | - |
| 27.10.2025 | 47,43 | 47,54 | 46,87 | 47,16 | 0,04% | 100,00 |
| 24.10.2025 | 47,36 | 47,47 | 46,54 | 47,14 | 0,90% | - |
| 23.10.2025 | 46,84 | 47,28 | 46,27 | 46,72 | 0,04% | - |
| 22.10.2025 | 46,20 | 46,92 | 46,13 | 46,70 | 1,21% | - |
| 21.10.2025 | 46,16 | 46,41 | 45,78 | 46,14 | 0,22% | - |
| 20.10.2025 | 46,31 | 46,35 | 45,68 | 46,04 | -0,09% | - |
| 17.10.2025 | 46,11 | 46,34 | 45,34 | 46,08 | -0,26% | - |
| 16.10.2025 | 46,52 | 46,83 | 46,10 | 46,20 | -2,57% | - |
| 15.10.2025 | 47,76 | 47,82 | 46,20 | 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% | - |