46,910€
-0,49%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 48,04 | 48,82 | 47,66 | 48,82 | 1,50% | 285.711,00 |
| 24.07.2025 | 48,00 | 48,32 | 47,56 | 48,10 | 0,92% | 306.120,00 |
| 23.07.2025 | 47,46 | 47,82 | 47,10 | 47,66 | 1,40% | 270.573,00 |
| 22.07.2025 | 46,98 | 47,28 | 46,64 | 47,00 | -0,09% | 298.548,00 |
| 21.07.2025 | 47,24 | 47,42 | 46,88 | 47,04 | -0,47% | 203.206,00 |
| 18.07.2025 | 47,16 | 47,26 | 46,64 | 47,26 | 1,07% | 299.107,00 |
| 17.07.2025 | 46,84 | 47,20 | 46,60 | 46,76 | 0,65% | 343.120,00 |
| 16.07.2025 | 46,52 | 46,58 | 46,24 | 46,46 | -0,34% | 350.091,00 |
| 15.07.2025 | 47,12 | 47,30 | 46,62 | 46,62 | -0,93% | 284.236,00 |
| 14.07.2025 | 46,92 | 47,12 | 46,72 | 47,06 | -0,13% | 188.677,00 |
| 11.07.2025 | 47,54 | 47,68 | 46,98 | 47,12 | -0,93% | 450.522,00 |
| 10.07.2025 | 47,90 | 47,92 | 47,56 | 47,56 | -0,46% | 352.230,00 |
| 09.07.2025 | 47,08 | 47,78 | 46,98 | 47,78 | 1,66% | 300.480,00 |
| 08.07.2025 | 47,40 | 47,70 | 47,00 | 47,00 | -0,47% | 493.996,00 |
| 07.07.2025 | 46,90 | 47,22 | 46,82 | 47,22 | 0,81% | 358.979,00 |
| 04.07.2025 | 46,80 | 46,84 | 46,30 | 46,84 | -0,13% | 272.314,00 |
| 03.07.2025 | 46,82 | 47,16 | 46,42 | 46,90 | 0,21% | 396.729,00 |
| 02.07.2025 | 47,30 | 47,62 | 46,58 | 46,80 | -0,89% | 338.987,00 |
| 01.07.2025 | 48,18 | 48,36 | 47,20 | 47,22 | -1,01% | 308.533,00 |
| 30.06.2025 | 48,08 | 48,10 | 47,30 | 47,70 | -0,38% | 381.692,00 |
| 27.06.2025 | 47,50 | 48,00 | 47,22 | 47,88 | 1,27% | 493.505,00 |
| 26.06.2025 | 46,44 | 47,30 | 46,30 | 47,28 | 1,68% | 286.088,00 |
| 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% | 296.536,00 |
| 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% | 151.036,00 |
| 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% | 147.293,00 |
| 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% | 389.044,00 |
| 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% | 193.866,00 |
| 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% | 239.210,00 |
| 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% | 495.743,00 |
| 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% | 132.207,00 |
| 16.04.2025 | 39,94 | 40,06 | 39,46 | 39,70 | -0,70% | 343.794,00 |