43,700€
0,23%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 44,55 | 44,81 | 43,66 | 43,70 | 0,14% | 7.163,00 |
| 09.09.2026 | 44,02 | 44,24 | 43,43 | 43,64 | -0,52% | 11.963,00 |
| 08.09.2026 | 43,66 | 44,14 | 43,53 | 43,87 | 0,30% | 6.016,00 |
| 07.09.2026 | 44,10 | 44,12 | 43,47 | 43,74 | -0,21% | 10.032,00 |
| 04.09.2026 | 43,32 | 43,90 | 43,13 | 43,83 | 1,20% | 21.928,00 |
| 03.09.2026 | 43,15 | 43,84 | 42,89 | 43,31 | 0,39% | 8.002,00 |
| 02.09.2026 | 44,52 | 44,64 | 43,06 | 43,14 | -3,08% | 5.451,00 |
| 01.09.2026 | 43,93 | 44,74 | 43,85 | 44,51 | 2,44% | 14.715,00 |
| 31.08.2026 | 44,06 | 44,17 | 43,39 | 43,45 | -1,34% | 6.360,00 |
| 28.08.2026 | 43,15 | 44,08 | 43,15 | 44,04 | 2,09% | 4.225,00 |
| 27.08.2026 | 44,92 | 44,94 | 42,82 | 43,14 | -3,51% | 8.796,00 |
| 26.08.2026 | 44,90 | 45,35 | 44,65 | 44,71 | -0,40% | 11.342,00 |
| 25.08.2026 | 44,94 | 45,88 | 44,79 | 44,89 | 0,18% | 10.944,00 |
| 24.08.2026 | 45,22 | 45,54 | 44,56 | 44,81 | -0,69% | 12.391,00 |
| 21.08.2026 | 45,60 | 45,87 | 45,12 | 45,12 | -0,81% | 3.981,00 |
| 20.08.2026 | 46,10 | 46,53 | 45,18 | 45,49 | -1,32% | 6.618,00 |
| 19.08.2026 | 46,41 | 46,60 | 46,06 | 46,10 | -0,84% | 10.584,00 |
| 18.08.2026 | 47,04 | 47,15 | 46,36 | 46,49 | -1,30% | 13.482,00 |
| 17.08.2026 | 48,04 | 48,06 | 47,08 | 47,10 | -1,83% | 11.144,00 |
| 14.08.2026 | 48,03 | 48,07 | 47,69 | 47,98 | 0,25% | 5.506,00 |
| 13.08.2026 | 47,84 | 48,10 | 47,51 | 47,86 | 0,59% | 9.501,00 |
| 12.08.2026 | 47,30 | 47,96 | 47,30 | 47,58 | 1,15% | 20.057,00 |
| 11.08.2026 | 46,71 | 47,46 | 46,26 | 47,04 | 0,68% | 20.690,00 |
| 10.08.2026 | 46,52 | 46,76 | 46,41 | 46,72 | 0,28% | 23.720,00 |
| 07.08.2026 | 46,36 | 46,72 | 46,22 | 46,59 | 0,47% | 5.178,00 |
| 06.08.2026 | 46,85 | 46,93 | 46,31 | 46,37 | -0,94% | 690,00 |
| 05.08.2026 | 47,17 | 47,96 | 46,76 | 46,81 | -0,57% | 7.682,00 |
| 04.08.2026 | 47,21 | 47,45 | 46,69 | 47,08 | 0,04% | 2.250,00 |
| 03.08.2026 | 46,89 | 47,11 | 45,71 | 47,06 | 1,01% | 22.345,00 |
| 31.07.2026 | 47,91 | 47,95 | 45,98 | 46,59 | -2,41% | 6.833,00 |
| 30.07.2026 | 47,16 | 48,43 | 46,38 | 47,74 | 1,47% | 2.151,00 |
| 29.07.2026 | 47,23 | 47,56 | 46,59 | 47,05 | -0,36% | 13.679,00 |
| 28.07.2026 | 48,47 | 48,71 | 47,22 | 47,22 | -2,96% | 4.161,00 |
| 27.07.2026 | 48,78 | 49,40 | 48,42 | 48,66 | 0,85% | 210,00 |
| 24.07.2026 | 48,27 | 48,74 | 48,03 | 48,25 | -0,14% | - |
| 23.07.2026 | 48,48 | 48,71 | 47,94 | 48,32 | -0,47% | 740,00 |
| 22.07.2026 | 48,83 | 49,47 | 48,41 | 48,55 | -0,68% | 2.120,00 |
| 21.07.2026 | 48,62 | 49,27 | 48,04 | 48,88 | 1,33% | 162,00 |
| 20.07.2026 | 47,66 | 50,25 | 47,60 | 48,24 | 1,13% | 3.365,00 |
| 17.07.2026 | 47,03 | 47,85 | 46,97 | 47,70 | 1,10% | 5.896,00 |
| 16.07.2026 | 48,68 | 48,79 | 46,84 | 47,18 | -3,14% | 2.049,00 |
| 15.07.2026 | 48,21 | 48,71 | 47,36 | 48,71 | 1,78% | 5.642,00 |
| 14.07.2026 | 47,46 | 48,30 | 46,59 | 47,86 | 0,86% | 4.759,00 |
| 13.07.2026 | 47,64 | 47,82 | 47,04 | 47,45 | -1,56% | 5.839,00 |
| 10.07.2026 | 48,65 | 48,97 | 47,87 | 48,20 | -1,03% | 4.273,00 |
| 09.07.2026 | 50,13 | 50,15 | 48,62 | 48,70 | -2,13% | 12.580,00 |
| 08.07.2026 | 51,05 | 51,05 | 49,09 | 49,76 | -2,81% | 9.131,00 |
| 07.07.2026 | 52,38 | 53,10 | 51,03 | 51,20 | -2,57% | 9.108,00 |
| 06.07.2026 | 52,73 | 53,43 | 52,48 | 52,55 | -0,38% | 7.371,00 |
| 03.07.2026 | 50,03 | 53,25 | 50,03 | 52,75 | 5,82% | 10.007,00 |
| 02.07.2026 | 50,08 | 50,53 | 49,46 | 49,85 | -0,35% | 2.256,00 |
| 01.07.2026 | 50,43 | 50,90 | 49,72 | 50,03 | -0,84% | - |
| 30.06.2026 | 50,60 | 50,90 | 50,08 | 50,45 | -0,15% | 13.349,00 |
| 29.06.2026 | 51,40 | 51,40 | 49,69 | 50,53 | -1,08% | 11.410,00 |
| 26.06.2026 | 51,33 | 51,78 | 50,78 | 51,08 | -1,16% | 68,00 |
| 25.06.2026 | 50,73 | 52,33 | 50,55 | 51,68 | 2,38% | 13.234,00 |
| 24.06.2026 | 50,63 | 50,68 | 49,55 | 50,48 | -0,15% | 10.022,00 |
| 23.06.2026 | 50,30 | 51,30 | 50,20 | 50,55 | 0,00% | 1.344,00 |
| 22.06.2026 | 49,61 | 51,08 | 49,12 | 50,55 | 2,10% | 14.672,00 |
| 19.06.2026 | 50,28 | 50,73 | 49,38 | 49,51 | -1,67% | 4.427,00 |
| 18.06.2026 | 50,20 | 50,58 | 49,70 | 50,35 | 0,78% | 1.742,00 |
| 17.06.2026 | 49,87 | 50,73 | 49,82 | 49,96 | 0,50% | 1.548,00 |
| 16.06.2026 | 49,33 | 50,40 | 49,31 | 49,71 | 0,79% | 3.260,00 |
| 15.06.2026 | 49,64 | 50,38 | 49,09 | 49,32 | 0,74% | 130,00 |
| 12.06.2026 | 48,88 | 49,45 | 48,64 | 48,96 | -0,06% | 8.360,00 |
| 11.06.2026 | 47,38 | 49,03 | 47,29 | 48,99 | 3,77% | 207,00 |
| 10.06.2026 | 47,17 | 47,92 | 46,83 | 47,21 | -0,25% | 617,00 |
| 09.06.2026 | 47,77 | 48,64 | 46,64 | 47,33 | -0,82% | 3.320,00 |
| 08.06.2026 | 47,98 | 48,19 | 47,19 | 47,72 | -0,83% | 7.224,00 |
| 05.06.2026 | 48,60 | 49,29 | 48,04 | 48,12 | -1,07% | 9.182,00 |
| 04.06.2026 | 48,60 | 49,13 | 48,55 | 48,64 | 0,21% | 2.385,00 |
| 03.06.2026 | 49,45 | 49,58 | 48,54 | 48,54 | -1,90% | 8.292,00 |
| 02.06.2026 | 49,49 | 49,88 | 48,89 | 49,48 | 0,04% | - |
| 01.06.2026 | 49,67 | 49,91 | 48,66 | 49,46 | 1,02% | 459,00 |
| 29.05.2026 | 49,08 | 49,47 | 48,73 | 48,96 | 0,16% | 7.830,00 |
| 28.05.2026 | 48,67 | 49,39 | 48,63 | 48,88 | -0,18% | 1.487,00 |
| 27.05.2026 | 49,15 | 49,71 | 48,83 | 48,97 | -0,26% | 8.448,00 |
| 26.05.2026 | 49,30 | 49,95 | 48,94 | 49,10 | -0,81% | 5.377,00 |
| 25.05.2026 | 49,31 | 50,08 | 49,20 | 49,50 | 2,06% | - |
| 22.05.2026 | 47,94 | 49,04 | 47,86 | 48,50 | 1,25% | 3.456,00 |
| 21.05.2026 | 48,42 | 48,43 | 46,88 | 47,90 | -0,75% | 408,00 |
| 20.05.2026 | 46,16 | 48,58 | 46,16 | 48,26 | 4,23% | 1.615,00 |
| 19.05.2026 | 47,47 | 47,92 | 46,27 | 46,30 | -2,85% | 231,00 |
| 18.05.2026 | 47,36 | 47,90 | 46,93 | 47,66 | -0,17% | - |
| 15.05.2026 | 47,74 | 48,45 | 47,65 | 47,74 | -0,75% | 836,00 |
| 14.05.2026 | 48,77 | 48,93 | 48,10 | 48,10 | -1,31% | 20,00 |
| 13.05.2026 | 49,17 | 49,23 | 48,17 | 48,74 | -0,67% | 352,00 |
| 12.05.2026 | 49,03 | 49,39 | 48,71 | 49,07 | -0,45% | 1.330,00 |
| 11.05.2026 | 49,29 | 49,98 | 48,93 | 49,29 | -2,01% | - |
| 08.05.2026 | 50,35 | 50,78 | 50,13 | 50,30 | 0,05% | 1.050,00 |
| 07.05.2026 | 51,88 | 51,93 | 50,17 | 50,28 | -2,99% | 150,00 |
| 06.05.2026 | 50,04 | 52,38 | 49,97 | 51,83 | 3,84% | 36.900,00 |
| 05.05.2026 | 48,92 | 50,33 | 48,84 | 49,91 | 2,23% | 440,00 |
| 04.05.2026 | 49,42 | 49,68 | 48,42 | 48,82 | -1,05% | 369,00 |
| 30.04.2026 | 48,31 | 49,47 | 48,19 | 49,34 | 1,40% | - |
| 29.04.2026 | 48,58 | 49,19 | 48,44 | 48,66 | 0,43% | - |
| 28.04.2026 | 48,81 | 49,05 | 48,23 | 48,45 | -0,84% | - |
| 27.04.2026 | 47,98 | 49,87 | 47,66 | 48,86 | 1,22% | 300,00 |
| 24.04.2026 | 46,00 | 49,38 | 46,00 | 48,27 | 6,20% | - |
| 23.04.2026 | 45,74 | 45,97 | 44,98 | 45,45 | -1,20% | - |