47,620€
2,41%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 46,67 | 47,04 | 46,28 | 46,96 | 0,99% | - |
| 25.06.2025 | 45,88 | 46,58 | 45,86 | 46,50 | 1,80% | 299.707,00 |
| 24.06.2025 | 45,44 | 46,30 | 45,44 | 45,68 | 1,51% | 352.305,00 |
| 23.06.2025 | 44,62 | 45,18 | 44,24 | 45,00 | 0,54% | 250.994,00 |
| 20.06.2025 | 44,54 | 45,20 | 44,54 | 44,76 | 1,22% | 866.241,00 |
| 19.06.2025 | 44,82 | 44,84 | 44,12 | 44,22 | -1,65% | 519.985,00 |
| 18.06.2025 | 44,94 | 45,40 | 44,90 | 44,96 | 0,04% | 369.977,00 |
| 17.06.2025 | 45,00 | 45,36 | 44,48 | 44,94 | -1,01% | 378.121,00 |
| 16.06.2025 | 44,88 | 45,58 | 44,86 | 45,40 | 1,43% | 325.473,00 |
| 13.06.2025 | 44,06 | 44,76 | 43,92 | 44,76 | 0,36% | 362.640,00 |
| 12.06.2025 | 43,80 | 44,60 | 43,64 | 44,60 | 1,83% | 316.609,00 |
| 11.06.2025 | 43,98 | 44,28 | 43,60 | 43,80 | -0,41% | 261.583,00 |
| 10.06.2025 | 44,58 | 44,64 | 43,98 | 43,98 | -1,35% | 200.889,00 |
| 09.06.2025 | 44,68 | 44,76 | 44,28 | 44,58 | -0,18% | 151.377,00 |
| 06.06.2025 | 44,90 | 44,90 | 44,44 | 44,66 | -0,40% | 185.184,00 |
| 05.06.2025 | 44,52 | 45,04 | 44,34 | 44,84 | 0,99% | 146.841,00 |
| 04.06.2025 | 44,10 | 44,60 | 44,10 | 44,40 | 0,41% | 295.011,00 |
| 03.06.2025 | 44,50 | 44,62 | 43,98 | 44,22 | -0,63% | 126.887,00 |
| 02.06.2025 | 44,84 | 44,90 | 44,00 | 44,50 | -0,54% | 328.320,00 |
| 30.05.2025 | 44,76 | 45,26 | 44,54 | 44,74 | 0,18% | 335.723,00 |
| 29.05.2025 | 45,22 | 45,24 | 44,52 | 44,66 | -0,98% | 140.216,00 |
| 28.05.2025 | 44,82 | 45,30 | 44,76 | 45,10 | 0,31% | 240.057,00 |
| 27.05.2025 | 45,68 | 46,08 | 44,96 | 44,96 | -1,40% | 468.412,00 |
| 26.05.2025 | 45,82 | 46,24 | 45,58 | 45,60 | 0,71% | 150.938,00 |
| 23.05.2025 | 45,44 | 45,64 | 44,38 | 45,28 | -0,18% | 372.039,00 |
| 22.05.2025 | 44,70 | 45,62 | 44,68 | 45,36 | 1,07% | 361.455,00 |
| 21.05.2025 | 44,08 | 44,98 | 44,08 | 44,88 | 1,58% | 286.632,00 |
| 20.05.2025 | 43,60 | 44,26 | 43,40 | 44,18 | 1,24% | 306.797,00 |
| 19.05.2025 | 43,42 | 43,70 | 43,24 | 43,64 | 0,69% | 163.838,00 |
| 16.05.2025 | 43,42 | 43,56 | 43,04 | 43,34 | 0,00% | 144.334,00 |
| 15.05.2025 | 43,04 | 43,42 | 42,84 | 43,34 | 0,93% | 193.163,00 |
| 14.05.2025 | 42,52 | 43,26 | 42,44 | 42,94 | -0,74% | 291.643,00 |
| 13.05.2025 | 43,48 | 43,66 | 43,26 | 43,26 | -0,46% | 388.217,00 |
| 12.05.2025 | 43,50 | 43,76 | 42,96 | 43,46 | 0,37% | 317.832,00 |
| 09.05.2025 | 43,30 | 43,42 | 43,10 | 43,30 | 0,23% | 193.172,00 |
| 08.05.2025 | 42,98 | 43,44 | 42,90 | 43,20 | 1,22% | 222.626,00 |
| 07.05.2025 | 43,36 | 43,36 | 42,48 | 42,68 | -1,89% | 409.796,00 |
| 06.05.2025 | 43,56 | 43,74 | 42,72 | 43,50 | -0,28% | 272.556,00 |
| 05.05.2025 | 43,86 | 43,96 | 43,48 | 43,62 | -0,55% | 237.705,00 |
| 02.05.2025 | 43,60 | 43,86 | 43,14 | 43,86 | 1,91% | 385.709,00 |
| 30.04.2025 | 42,40 | 43,04 | 42,34 | 43,04 | 1,99% | 457.803,00 |
| 29.04.2025 | 41,30 | 42,26 | 41,30 | 42,20 | 2,18% | 287.051,00 |
| 28.04.2025 | 40,80 | 41,80 | 40,66 | 41,30 | 1,57% | 400.956,00 |
| 25.04.2025 | 40,36 | 40,72 | 39,12 | 40,66 | 1,45% | 495.151,00 |
| 24.04.2025 | 39,84 | 40,08 | 39,60 | 40,08 | 0,25% | 218.571,00 |
| 23.04.2025 | 39,74 | 40,12 | 39,32 | 39,98 | 1,68% | 280.729,00 |
| 22.04.2025 | 39,50 | 39,56 | 39,06 | 39,32 | -0,41% | 241.986,00 |
| 17.04.2025 | 39,68 | 39,70 | 39,18 | 39,48 | -0,55% | 129.956,00 |
| 16.04.2025 | 39,94 | 40,06 | 39,46 | 39,70 | -0,70% | 343.794,00 |
| 15.04.2025 | 39,20 | 39,98 | 39,10 | 39,98 | 2,30% | 175.782,00 |
| 14.04.2025 | 39,04 | 39,16 | 38,40 | 39,08 | 2,25% | 261.252,00 |
| 11.04.2025 | 38,04 | 38,44 | 37,34 | 38,22 | 1,27% | 299.931,00 |
| 10.04.2025 | 39,30 | 39,30 | 37,34 | 37,74 | 3,40% | 512.172,00 |
| 09.04.2025 | 37,02 | 37,72 | 36,28 | 36,50 | -3,13% | 362.639,00 |
| 08.04.2025 | 37,44 | 38,10 | 36,64 | 37,68 | 2,61% | 359.527,00 |
| 07.04.2025 | 35,24 | 38,12 | 35,00 | 36,72 | -3,62% | 576.372,00 |
| 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% | 477.944,00 |
| 02.04.2025 | 39,64 | 40,00 | 39,28 | 39,98 | 0,65% | 340.056,00 |
| 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% | 398.987,00 |
| 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% | 588.348,00 |
| 24.03.2025 | 40,30 | 40,44 | 39,84 | 40,10 | 0,35% | 328.669,00 |
| 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% | 399.505,00 |
| 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% | 596.689,00 |
| 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% | 534.212,00 |
| 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% | 151.317,00 |
| 24.02.2025 | 33,80 | 33,82 | 33,58 | 33,68 | 0,24% | 121.637,00 |
| 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% | 236.827,00 |
| 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 |