48,710€
1,95%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 47,94 | 48,60 | 47,86 | 48,60 | 1,46% | - |
| 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% | - |
| 22.04.2026 | 46,75 | 46,83 | 45,62 | 46,00 | -0,71% | - |
| 21.04.2026 | 47,23 | 47,60 | 46,23 | 46,33 | -1,84% | - |
| 20.04.2026 | 47,61 | 47,66 | 46,98 | 47,20 | -1,54% | - |
| 17.04.2026 | 47,70 | 48,63 | 46,30 | 47,94 | 0,76% | - |
| 16.04.2026 | 47,66 | 47,96 | 47,34 | 47,58 | 0,21% | - |
| 15.04.2026 | 47,49 | 47,69 | 47,00 | 47,48 | -0,04% | - |
| 14.04.2026 | 47,13 | 47,78 | 47,11 | 47,50 | 0,59% | - |
| 13.04.2026 | 47,19 | 47,57 | 46,66 | 47,22 | -0,80% | 250,00 |
| 10.04.2026 | 47,96 | 48,84 | 47,60 | 47,60 | -0,34% | 8.400,00 |
| 09.04.2026 | 47,39 | 48,09 | 47,18 | 47,76 | 0,40% | - |
| 08.04.2026 | 46,84 | 47,90 | 46,59 | 47,57 | 5,55% | - |
| 07.04.2026 | 44,20 | 45,45 | 43,97 | 45,07 | 2,20% | - |
| 02.04.2026 | 43,17 | 44,15 | 42,94 | 44,10 | 0,00% | 6.322,00 |
| 01.04.2026 | 43,66 | 44,61 | 43,18 | 44,10 | 1,36% | 994,00 |
| 31.03.2026 | 42,09 | 43,58 | 41,89 | 43,51 | 4,24% | - |
| 30.03.2026 | 42,50 | 42,98 | 41,59 | 41,74 | -1,58% | 152,00 |
| 27.03.2026 | 43,26 | 43,38 | 42,40 | 42,41 | -1,71% | - |
| 26.03.2026 | 43,95 | 44,40 | 42,93 | 43,15 | -2,35% | 140,00 |
| 25.03.2026 | 44,43 | 44,76 | 44,12 | 44,19 | -0,50% | - |
| 24.03.2026 | 44,11 | 44,55 | 43,57 | 44,41 | -0,11% | - |
| 23.03.2026 | 42,87 | 45,47 | 42,51 | 44,46 | 2,92% | 850,00 |
| 20.03.2026 | 45,25 | 45,51 | 42,86 | 43,20 | -4,47% | - |
| 19.03.2026 | 45,84 | 45,89 | 44,60 | 45,22 | -1,35% | - |
| 18.03.2026 | 46,65 | 47,25 | 45,83 | 45,84 | -0,87% | - |
| 17.03.2026 | 46,22 | 46,71 | 45,93 | 46,24 | -0,60% | 7.844,00 |
| 16.03.2026 | 45,98 | 46,53 | 45,67 | 46,52 | 2,20% | 58,00 |
| 13.03.2026 | 46,19 | 46,58 | 45,36 | 45,52 | -1,39% | 1.890,00 |
| 12.03.2026 | 47,58 | 47,92 | 46,15 | 46,16 | -3,51% | - |
| 11.03.2026 | 48,17 | 48,29 | 47,11 | 47,84 | -0,44% | - |
| 10.03.2026 | 48,27 | 49,42 | 47,81 | 48,05 | -0,39% | - |
| 09.03.2026 | 47,29 | 49,35 | 47,09 | 48,24 | -0,96% | 5.100,00 |
| 06.03.2026 | 50,35 | 50,50 | 47,61 | 48,71 | -3,02% | - |
| 05.03.2026 | 51,35 | 52,25 | 49,86 | 50,23 | -2,85% | - |
| 04.03.2026 | 51,50 | 51,90 | 50,85 | 51,70 | -0,10% | - |
| 03.03.2026 | 51,60 | 52,33 | 50,68 | 51,75 | -0,72% | - |
| 02.03.2026 | 50,93 | 52,63 | 50,68 | 52,13 | 0,05% | 8.730,00 |
| 27.02.2026 | 52,70 | 53,08 | 51,15 | 52,10 | -0,95% | - |
| 26.02.2026 | 52,70 | 53,10 | 52,18 | 52,60 | -0,43% | - |
| 25.02.2026 | 51,95 | 53,23 | 51,93 | 52,83 | 0,57% | - |
| 24.02.2026 | 51,55 | 52,58 | 50,58 | 52,53 | 1,84% | - |
| 23.02.2026 | 51,35 | 52,15 | 51,10 | 51,58 | -0,53% | - |
| 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% | - |