37,680€
-5,37%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,38 | 39,38 | 37,08 | 38,10 | -4,32% | 525.532,00 |
| 03.04.2025 | 39,46 | 39,92 | 38,88 | 39,82 | -0,40% | 478.006,00 |
| 02.04.2025 | 39,64 | 40,00 | 39,28 | 39,98 | 0,65% | 340.181,00 |
| 01.04.2025 | 39,46 | 40,04 | 39,44 | 39,72 | 0,97% | 448.093,00 |
| 31.03.2025 | 39,24 | 39,36 | 38,72 | 39,34 | -0,91% | 462.722,00 |
| 28.03.2025 | 39,42 | 39,90 | 39,30 | 39,70 | 0,20% | 231.142,00 |
| 27.03.2025 | 39,68 | 40,06 | 39,44 | 39,62 | -1,00% | 399.006,00 |
| 26.03.2025 | 40,52 | 40,72 | 39,92 | 40,02 | 0,20% | 359.745,00 |
| 25.03.2025 | 40,18 | 40,42 | 39,94 | 39,94 | -0,40% | 588.513,00 |
| 24.03.2025 | 40,30 | 40,44 | 39,84 | 40,10 | 0,35% | 333.730,00 |
| 21.03.2025 | 40,08 | 40,34 | 39,92 | 39,96 | -1,28% | 813.158,00 |
| 20.03.2025 | 40,76 | 41,04 | 40,10 | 40,48 | -0,88% | 400.017,00 |
| 19.03.2025 | 40,60 | 41,20 | 40,40 | 40,84 | 0,20% | 536.678,00 |
| 18.03.2025 | 40,60 | 41,24 | 40,06 | 40,76 | 0,79% | 859.845,00 |
| 17.03.2025 | 41,56 | 41,56 | 40,22 | 40,44 | -3,35% | 304.528,00 |
| 14.03.2025 | 39,34 | 41,84 | 39,18 | 41,84 | 6,19% | 1.028.649,00 |
| 13.03.2025 | 39,58 | 40,02 | 39,10 | 39,40 | -0,86% | 548.261,00 |
| 12.03.2025 | 39,86 | 40,08 | 39,46 | 39,74 | 0,35% | 814.321,00 |
| 11.03.2025 | 39,40 | 40,00 | 39,14 | 39,60 | 0,61% | 736.315,00 |
| 10.03.2025 | 41,76 | 42,16 | 39,36 | 39,36 | -5,16% | 803.001,00 |
| 07.03.2025 | 40,50 | 41,84 | 40,10 | 41,50 | -0,53% | 674.761,00 |
| 06.03.2025 | 39,00 | 41,80 | 38,62 | 41,72 | 10,84% | 1.339.092,00 |
| 05.03.2025 | 36,48 | 38,16 | 36,02 | 37,64 | 9,10% | 599.751,00 |
| 04.03.2025 | 34,54 | 34,68 | 34,20 | 34,50 | -1,09% | 208.394,00 |
| 03.03.2025 | 34,36 | 35,24 | 34,28 | 34,88 | 1,75% | 268.961,00 |
| 28.02.2025 | 34,10 | 34,80 | 34,08 | 34,28 | 0,53% | 536.841,00 |
| 27.02.2025 | 33,82 | 34,10 | 33,74 | 34,10 | 0,41% | 238.922,00 |
| 26.02.2025 | 33,94 | 34,16 | 33,82 | 33,96 | 0,47% | 121.186,00 |
| 25.02.2025 | 33,48 | 34,02 | 33,40 | 33,80 | 0,36% | 153.736,00 |
| 24.02.2025 | 33,80 | 33,82 | 33,58 | 33,68 | 0,24% | 136.874,00 |
| 21.02.2025 | 33,88 | 34,10 | 33,40 | 33,60 | -0,94% | 243.351,00 |
| 20.02.2025 | 33,48 | 34,02 | 33,40 | 33,92 | 1,19% | 164.432,00 |
| 19.02.2025 | 33,94 | 33,94 | 33,38 | 33,52 | -1,24% | 181.910,00 |
| 18.02.2025 | 34,04 | 34,06 | 33,74 | 33,94 | -0,18% | 170.411,00 |
| 17.02.2025 | 33,80 | 34,10 | 33,66 | 34,00 | 0,24% | 98.024,00 |
| 14.02.2025 | 33,52 | 34,14 | 33,48 | 33,92 | 1,31% | 221.780,00 |
| 13.02.2025 | 32,80 | 33,66 | 32,80 | 33,48 | 2,14% | 239.687,00 |
| 12.02.2025 | 32,84 | 32,94 | 32,54 | 32,78 | -0,18% | 180.935,00 |
| 11.02.2025 | 32,94 | 33,08 | 32,66 | 32,84 | -0,18% | 143.658,00 |
| 10.02.2025 | 32,64 | 33,00 | 32,64 | 32,90 | 0,92% | 156.989,00 |
| 07.02.2025 | 32,64 | 33,10 | 32,48 | 32,60 | 0,18% | 147.389,00 |
| 06.02.2025 | 32,26 | 32,56 | 32,16 | 32,54 | 0,99% | 178.807,00 |
| 05.02.2025 | 32,00 | 32,22 | 31,88 | 32,22 | 0,00% | 239.689,00 |
| 04.02.2025 | 31,76 | 32,22 | 31,58 | 32,22 | 1,77% | 262.410,00 |
| 03.02.2025 | 31,44 | 31,86 | 31,30 | 31,66 | -1,68% | 248.912,00 |
| 31.01.2025 | 31,80 | 32,30 | 31,80 | 32,20 | 1,39% | 277.024,00 |
| 30.01.2025 | 31,30 | 32,04 | 31,30 | 31,76 | 1,99% | 226.998,00 |
| 29.01.2025 | 31,30 | 31,42 | 31,08 | 31,14 | -0,45% | 293.401,00 |
| 28.01.2025 | 31,10 | 31,68 | 31,10 | 31,28 | 0,45% | 280.730,00 |
| 27.01.2025 | 31,02 | 31,46 | 30,90 | 31,14 | -0,76% | 221.073,00 |
| 24.01.2025 | 31,40 | 31,54 | 31,30 | 31,38 | 0,06% | 219.169,00 |
| 23.01.2025 | 31,28 | 31,52 | 31,14 | 31,36 | 0,13% | 147.475,00 |
| 22.01.2025 | 31,32 | 31,42 | 31,12 | 31,32 | 0,32% | 192.418,00 |
| 21.01.2025 | 31,42 | 31,58 | 31,20 | 31,22 | -0,89% | 203.463,00 |
| 20.01.2025 | 31,50 | 31,74 | 31,38 | 31,50 | 0,00% | 377.272,00 |
| 17.01.2025 | 31,46 | 31,84 | 31,40 | 31,50 | 0,64% | 495.267,00 |
| 16.01.2025 | 31,00 | 31,40 | 30,78 | 31,30 | 1,43% | 389.788,00 |
| 15.01.2025 | 29,76 | 30,96 | 29,76 | 30,86 | 4,26% | 330.501,00 |
| 14.01.2025 | 29,56 | 29,76 | 29,30 | 29,60 | 1,30% | 362.828,00 |
| 13.01.2025 | 29,26 | 29,40 | 28,90 | 29,22 | -0,75% | 230.599,00 |
| 10.01.2025 | 29,44 | 30,08 | 29,40 | 29,44 | 0,07% | 320.365,00 |
| 09.01.2025 | 29,32 | 29,44 | 29,14 | 29,42 | 0,20% | 203.992,00 |
| 08.01.2025 | 29,32 | 29,46 | 29,04 | 29,36 | 0,00% | 206.771,00 |
| 07.01.2025 | 29,68 | 29,80 | 29,32 | 29,36 | -1,01% | 140.280,00 |
| 06.01.2025 | 29,80 | 29,88 | 29,44 | 29,66 | 0,14% | 183.348,00 |
| 03.01.2025 | 30,08 | 30,08 | 29,48 | 29,62 | -1,40% | 177.115,00 |
| 02.01.2025 | 30,06 | 30,18 | 29,58 | 30,04 | 0,00% | 158.936,00 |
| 31.12.2024 | 29,44 | 30,04 | 29,44 | 30,04 | 1,56% | 108.979,00 |
| 30.12.2024 | 29,60 | 29,72 | 29,38 | 29,58 | -0,60% | 137.057,00 |
| 27.12.2024 | 29,50 | 29,76 | 29,46 | 29,76 | 0,81% | 126.670,00 |
| 24.12.2024 | 29,78 | 29,78 | 29,50 | 29,52 | -0,34% | 32.192,00 |
| 23.12.2024 | 29,62 | 29,64 | 29,34 | 29,62 | -0,20% | 164.784,00 |
| 20.12.2024 | 28,92 | 29,68 | 28,86 | 29,68 | 1,57% | 893.115,00 |
| 19.12.2024 | 29,38 | 29,56 | 29,22 | 29,22 | -1,68% | 347.405,00 |
| 18.12.2024 | 29,82 | 29,90 | 29,62 | 29,72 | -0,27% | 307.160,00 |
| 17.12.2024 | 29,80 | 29,98 | 29,72 | 29,80 | -0,73% | 284.331,00 |
| 16.12.2024 | 30,04 | 30,08 | 29,68 | 30,02 | -0,60% | 220.873,00 |
| 13.12.2024 | 30,10 | 30,38 | 30,10 | 30,20 | 0,27% | 169.574,00 |
| 12.12.2024 | 30,34 | 30,54 | 30,02 | 30,12 | -0,73% | 312.798,00 |
| 11.12.2024 | 30,52 | 30,66 | 30,26 | 30,34 | -0,59% | 303.897,00 |
| 10.12.2024 | 30,30 | 30,52 | 30,22 | 30,52 | 0,39% | 255.699,00 |
| 09.12.2024 | 30,24 | 30,46 | 30,04 | 30,40 | 1,06% | 275.185,00 |
| 06.12.2024 | 29,62 | 30,14 | 29,52 | 30,08 | 1,62% | 231.377,00 |
| 05.12.2024 | 29,18 | 29,90 | 29,12 | 29,60 | 0,75% | 342.563,00 |
| 04.12.2024 | 29,40 | 29,74 | 29,34 | 29,38 | 0,00% | 326.503,00 |
| 03.12.2024 | 29,36 | 29,52 | 28,96 | 29,38 | 0,41% | 493.230,00 |
| 02.12.2024 | 29,26 | 29,50 | 28,84 | 29,26 | -1,81% | 396.348,00 |
| 29.11.2024 | 29,94 | 30,08 | 29,46 | 29,80 | -1,00% | 472.647,00 |
| 28.11.2024 | 30,16 | 30,32 | 29,88 | 30,10 | 0,33% | 252.155,00 |
| 27.11.2024 | 30,26 | 30,50 | 29,80 | 30,00 | -2,22% | 419.734,00 |
| 26.11.2024 | 30,60 | 31,12 | 30,56 | 30,68 | -0,65% | 271.602,00 |
| 25.11.2024 | 30,72 | 31,08 | 30,66 | 30,88 | 1,11% | 393.025,00 |
| 22.11.2024 | 31,00 | 31,00 | 30,04 | 30,54 | -0,65% | 280.415,00 |
| 21.11.2024 | 30,46 | 30,74 | 30,10 | 30,74 | 0,92% | 279.354,00 |
| 20.11.2024 | 30,24 | 30,66 | 29,82 | 30,46 | 1,60% | 274.921,00 |
| 19.11.2024 | 30,50 | 30,88 | 29,80 | 29,98 | -4,58% | 545.150,00 |
| 18.11.2024 | 31,50 | 31,70 | 31,20 | 31,42 | -0,25% | 130.827,00 |
| 15.11.2024 | 31,48 | 31,88 | 31,36 | 31,50 | -1,44% | 132.013,00 |
| 14.11.2024 | 31,50 | 31,96 | 31,24 | 31,96 | 2,11% | 279.236,00 |
| 13.11.2024 | 31,42 | 31,90 | 31,08 | 31,30 | -0,57% | 299.869,00 |