46,620€
-0,30%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,02 | 47,10 | 46,38 | 46,52 | -0,51% | 295.744,00 |
| 11.12.2025 | 46,48 | 46,76 | 46,28 | 46,76 | 0,78% | 207.923,00 |
| 10.12.2025 | 46,96 | 47,26 | 46,20 | 46,40 | -1,78% | 243.875,00 |
| 09.12.2025 | 46,90 | 47,90 | 46,74 | 47,24 | 0,98% | 322.798,00 |
| 08.12.2025 | 47,24 | 47,24 | 46,70 | 46,78 | -0,89% | 251.625,00 |
| 05.12.2025 | 46,66 | 47,36 | 46,58 | 47,20 | 1,37% | 284.014,00 |
| 04.12.2025 | 46,66 | 46,98 | 46,38 | 46,56 | 0,17% | 241.662,00 |
| 03.12.2025 | 47,10 | 47,44 | 46,48 | 46,48 | -1,57% | 204.674,00 |
| 02.12.2025 | 47,40 | 47,86 | 46,80 | 47,22 | -0,38% | 225.833,00 |
| 01.12.2025 | 46,78 | 47,54 | 46,58 | 47,40 | 1,46% | 300.822,00 |
| 28.11.2025 | 45,86 | 46,72 | 45,40 | 46,72 | 1,92% | 334.567,00 |
| 27.11.2025 | 45,42 | 45,90 | 45,42 | 45,84 | 1,10% | 165.320,00 |
| 26.11.2025 | 45,44 | 45,64 | 45,10 | 45,34 | 0,18% | 330.866,00 |
| 25.11.2025 | 45,24 | 45,54 | 44,50 | 45,26 | 0,35% | 275.902,00 |
| 24.11.2025 | 44,10 | 45,50 | 43,80 | 45,10 | 2,78% | 2.925.274,00 |
| 21.11.2025 | 43,82 | 44,26 | 43,56 | 43,88 | -0,95% | 272.490,00 |
| 20.11.2025 | 44,50 | 44,78 | 43,94 | 44,30 | 0,77% | 381.047,00 |
| 19.11.2025 | 43,00 | 44,44 | 42,76 | 43,96 | 2,28% | 358.578,00 |
| 18.11.2025 | 43,00 | 43,18 | 42,56 | 42,98 | -1,33% | 362.049,00 |
| 17.11.2025 | 43,58 | 44,22 | 43,42 | 43,56 | 0,46% | 325.269,00 |
| 14.11.2025 | 43,42 | 43,74 | 42,32 | 43,36 | -0,46% | 457.651,00 |
| 13.11.2025 | 42,90 | 43,56 | 42,90 | 43,56 | 1,59% | 359.252,00 |
| 12.11.2025 | 42,72 | 43,10 | 42,52 | 42,88 | 0,89% | 965.705,00 |
| 11.11.2025 | 42,54 | 42,66 | 42,16 | 42,50 | 0,47% | 231.416,00 |
| 10.11.2025 | 42,20 | 42,64 | 41,94 | 42,30 | 1,93% | 428.129,00 |
| 07.11.2025 | 42,36 | 42,60 | 41,44 | 41,50 | -1,89% | 380.305,00 |
| 06.11.2025 | 42,88 | 42,94 | 42,18 | 42,30 | -2,53% | 502.909,00 |
| 05.11.2025 | 43,44 | 43,77 | 43,24 | 43,40 | -0,55% | - |
| 04.11.2025 | 43,44 | 44,10 | 43,18 | 43,64 | -0,64% | 270.849,00 |
| 03.11.2025 | 44,32 | 44,94 | 43,90 | 43,92 | -0,45% | 292.061,00 |
| 31.10.2025 | 43,88 | 44,94 | 42,62 | 44,12 | -2,60% | 649.773,00 |
| 30.10.2025 | 46,32 | 46,62 | 45,16 | 45,30 | -2,41% | 340.788,00 |
| 29.10.2025 | 46,16 | 46,74 | 46,02 | 46,42 | 0,00% | 277.202,00 |
| 28.10.2025 | 46,92 | 46,92 | 46,06 | 46,42 | -1,15% | 281.443,00 |
| 27.10.2025 | 47,54 | 47,60 | 46,96 | 46,96 | -0,89% | 296.207,00 |
| 24.10.2025 | 47,42 | 47,44 | 46,54 | 47,38 | 0,42% | 216.838,00 |
| 23.10.2025 | 46,70 | 47,18 | 46,22 | 47,18 | 0,81% | 228.478,00 |
| 22.10.2025 | 46,38 | 46,94 | 46,12 | 46,80 | 1,04% | 286.373,00 |
| 21.10.2025 | 46,16 | 46,34 | 45,80 | 46,32 | 0,39% | 227.309,00 |
| 20.10.2025 | 46,24 | 46,30 | 45,68 | 46,14 | 0,39% | 270.435,00 |
| 17.10.2025 | 45,86 | 46,36 | 45,30 | 45,96 | -1,37% | 297.613,00 |
| 16.10.2025 | 46,38 | 46,70 | 46,08 | 46,60 | 0,00% | 380.995,00 |
| 15.10.2025 | 47,50 | 47,60 | 46,60 | 46,60 | -0,51% | 268.301,00 |
| 14.10.2025 | 46,12 | 47,00 | 45,62 | 46,84 | 0,82% | 407.747,00 |
| 13.10.2025 | 46,60 | 47,08 | 46,22 | 46,46 | 0,43% | 278.949,00 |
| 10.10.2025 | 46,90 | 47,14 | 46,18 | 46,26 | -1,36% | 314.300,00 |
| 09.10.2025 | 46,00 | 47,06 | 45,70 | 46,90 | 2,27% | 454.012,00 |
| 08.10.2025 | 45,36 | 46,22 | 45,18 | 45,86 | 1,78% | 344.631,00 |
| 07.10.2025 | 44,94 | 45,20 | 44,36 | 45,06 | 0,18% | 470.802,00 |
| 06.10.2025 | 45,20 | 45,66 | 44,00 | 44,98 | -1,10% | 547.728,00 |
| 03.10.2025 | 46,68 | 46,68 | 45,26 | 45,48 | -2,07% | 324.230,00 |
| 02.10.2025 | 45,98 | 46,44 | 45,46 | 46,44 | 1,26% | 356.301,00 |
| 01.10.2025 | 45,66 | 45,86 | 44,92 | 45,86 | 0,13% | 526.232,00 |
| 30.09.2025 | 46,50 | 46,68 | 45,26 | 45,80 | -1,89% | 453.913,00 |
| 29.09.2025 | 47,50 | 47,52 | 46,10 | 46,68 | -1,23% | 383.532,00 |
| 26.09.2025 | 46,84 | 47,48 | 46,84 | 47,26 | 1,07% | 226.161,00 |
| 25.09.2025 | 47,38 | 47,52 | 46,04 | 46,76 | -1,39% | 477.845,00 |
| 24.09.2025 | 47,76 | 48,22 | 47,00 | 47,42 | -0,63% | 258.879,00 |
| 23.09.2025 | 48,30 | 48,42 | 47,72 | 47,72 | -0,67% | 265.104,00 |
| 22.09.2025 | 47,70 | 48,26 | 47,40 | 48,04 | 0,63% | 197.638,00 |
| 19.09.2025 | 47,90 | 48,42 | 47,74 | 47,74 | 0,00% | 2.328.058,00 |
| 18.09.2025 | 47,86 | 48,32 | 47,56 | 47,74 | 0,29% | 226.839,00 |
| 17.09.2025 | 47,82 | 47,86 | 47,42 | 47,60 | -0,08% | 339.247,00 |
| 16.09.2025 | 48,28 | 48,44 | 47,52 | 47,64 | -2,30% | 216.967,00 |
| 15.09.2025 | 49,54 | 49,72 | 48,76 | 48,76 | -1,30% | 330.410,00 |
| 12.09.2025 | 49,36 | 49,54 | 48,80 | 49,40 | 0,49% | 332.196,00 |
| 11.09.2025 | 48,86 | 49,82 | 48,58 | 49,16 | 0,90% | 281.116,00 |
| 10.09.2025 | 48,28 | 49,10 | 48,00 | 48,72 | 1,33% | 536.436,00 |
| 09.09.2025 | 48,40 | 48,80 | 48,08 | 48,08 | -0,41% | 265.455,00 |
| 08.09.2025 | 46,98 | 48,28 | 46,90 | 48,28 | 3,16% | 274.966,00 |
| 05.09.2025 | 47,30 | 47,82 | 46,80 | 46,80 | -0,72% | 248.711,00 |
| 04.09.2025 | 46,46 | 47,74 | 46,38 | 47,14 | 1,25% | 234.497,00 |
| 03.09.2025 | 46,12 | 46,56 | 45,72 | 46,56 | 1,35% | 220.648,00 |
| 02.09.2025 | 46,90 | 47,00 | 45,46 | 45,94 | -2,21% | 391.994,00 |
| 01.09.2025 | 47,42 | 47,82 | 46,72 | 46,98 | -0,76% | 189.492,00 |
| 29.08.2025 | 47,16 | 48,04 | 47,14 | 47,34 | 0,42% | 407.086,00 |
| 28.08.2025 | 47,88 | 47,94 | 46,40 | 47,14 | -1,01% | 565.942,00 |
| 27.08.2025 | 47,62 | 48,08 | 47,14 | 47,62 | 0,04% | 262.222,00 |
| 26.08.2025 | 47,44 | 48,00 | 46,00 | 47,60 | -5,18% | 950.381,00 |
| 25.08.2025 | 52,00 | 52,10 | 49,90 | 50,20 | -3,65% | 531.136,00 |
| 22.08.2025 | 52,00 | 52,45 | 51,90 | 52,10 | -0,10% | 221.839,00 |
| 21.08.2025 | 52,70 | 52,85 | 52,05 | 52,15 | -0,76% | 381.255,00 |
| 20.08.2025 | 53,05 | 53,30 | 52,55 | 52,55 | -1,13% | 347.014,00 |
| 19.08.2025 | 53,90 | 54,00 | 53,00 | 53,15 | -0,93% | 162.273,00 |
| 18.08.2025 | 53,20 | 53,70 | 53,20 | 53,65 | 1,13% | 173.723,00 |
| 15.08.2025 | 53,20 | 53,25 | 52,60 | 53,05 | 0,28% | 179.567,00 |
| 14.08.2025 | 53,10 | 53,60 | 52,25 | 52,90 | -1,95% | 335.930,00 |
| 13.08.2025 | 54,35 | 54,55 | 53,85 | 53,95 | -0,19% | 155.286,00 |
| 12.08.2025 | 53,50 | 54,30 | 53,45 | 54,05 | 1,22% | 209.455,00 |
| 11.08.2025 | 53,30 | 53,40 | 52,75 | 53,40 | 0,28% | 195.312,00 |
| 08.08.2025 | 52,85 | 53,30 | 52,65 | 53,25 | 0,76% | 361.546,00 |
| 07.08.2025 | 51,35 | 53,10 | 51,35 | 52,85 | 3,22% | 297.880,00 |
| 06.08.2025 | 50,80 | 51,20 | 50,45 | 51,20 | 1,49% | 226.413,00 |
| 05.08.2025 | 50,90 | 51,10 | 50,30 | 50,45 | 0,10% | 294.099,00 |
| 04.08.2025 | 50,70 | 51,10 | 50,40 | 50,40 | 0,60% | 432.215,00 |
| 01.08.2025 | 51,20 | 51,40 | 50,05 | 50,10 | -2,81% | 313.486,00 |
| 31.07.2025 | 49,50 | 51,85 | 49,12 | 51,55 | 5,20% | 553.168,00 |
| 30.07.2025 | 48,84 | 49,34 | 48,84 | 49,00 | -0,08% | 277.235,00 |
| 29.07.2025 | 48,92 | 49,28 | 48,78 | 49,04 | 0,78% | 217.489,00 |
| 28.07.2025 | 49,22 | 49,24 | 48,48 | 48,66 | -0,33% | 488.059,00 |