29,900€
-0,47%
Echtzeit-Aktienkurs SPIE S.A. EO 0,47
Bid:
Ask:
Aktienkurse zur SPIE S.A. EO 0,47 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,46% | 280.415,00 |
| 21.11.2024 | 30,45 | 30,70 | 30,09 | 30,68 | 0,72% | - |
| 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 |
| 12.11.2024 | 32,38 | 32,50 | 31,06 | 31,48 | -3,91% | 413.438,00 |
| 11.11.2024 | 33,06 | 33,44 | 32,76 | 32,76 | -0,43% | 258.160,00 |
| 08.11.2024 | 33,52 | 33,62 | 32,90 | 32,90 | -1,79% | 137.497,00 |
| 07.11.2024 | 32,98 | 33,56 | 32,98 | 33,50 | 1,33% | 118.982,00 |
| 06.11.2024 | 33,84 | 34,32 | 32,98 | 33,06 | -1,02% | 152.430,00 |
| 05.11.2024 | 33,12 | 33,58 | 33,06 | 33,40 | 0,85% | 100.571,00 |
| 04.11.2024 | 33,14 | 33,58 | 33,06 | 33,12 | -0,06% | 116.286,00 |
| 01.11.2024 | 33,18 | 33,44 | 33,06 | 33,14 | -0,12% | 140.053,00 |
| 31.10.2024 | 32,74 | 33,32 | 32,04 | 33,18 | -4,66% | 831.210,00 |
| 30.10.2024 | 34,88 | 35,12 | 34,54 | 34,80 | -0,57% | 213.223,00 |
| 29.10.2024 | 35,12 | 35,28 | 34,78 | 35,00 | -0,40% | 227.583,00 |
| 28.10.2024 | 34,44 | 35,54 | 34,40 | 35,14 | 2,33% | 284.250,00 |
| 25.10.2024 | 34,76 | 35,00 | 34,34 | 34,34 | -2,11% | 185.232,00 |
| 24.10.2024 | 35,30 | 35,46 | 35,06 | 35,08 | -0,17% | 178.385,00 |
| 23.10.2024 | 35,46 | 35,58 | 35,10 | 35,14 | -1,40% | 75.902,00 |
| 22.10.2024 | 35,32 | 35,70 | 35,00 | 35,64 | 0,91% | 139.122,00 |
| 21.10.2024 | 35,28 | 35,46 | 35,14 | 35,32 | -0,11% | 124.450,00 |
| 18.10.2024 | 35,36 | 35,52 | 35,08 | 35,36 | -0,67% | 161.141,00 |
| 17.10.2024 | 35,38 | 35,86 | 35,26 | 35,60 | 0,85% | 130.666,00 |
| 16.10.2024 | 35,00 | 35,34 | 34,90 | 35,30 | 0,34% | 206.763,00 |
| 15.10.2024 | 34,88 | 35,34 | 34,82 | 35,18 | 1,27% | 213.833,00 |
| 14.10.2024 | 34,42 | 34,74 | 34,18 | 34,74 | 1,05% | 130.770,00 |
| 11.10.2024 | 34,26 | 34,70 | 34,26 | 34,38 | 0,06% | 153.593,00 |
| 10.10.2024 | 34,62 | 34,74 | 34,22 | 34,36 | -1,15% | 185.719,00 |
| 09.10.2024 | 34,58 | 34,90 | 34,50 | 34,76 | 0,87% | 150.985,00 |
| 08.10.2024 | 34,00 | 34,46 | 33,94 | 34,46 | 1,29% | 139.831,00 |
| 07.10.2024 | 34,96 | 35,00 | 33,96 | 34,02 | -2,24% | 203.479,00 |
| 04.10.2024 | 34,24 | 34,94 | 34,16 | 34,80 | 1,64% | 235.460,00 |
| 03.10.2024 | 34,22 | 34,34 | 33,94 | 34,24 | -0,23% | 200.140,00 |
| 02.10.2024 | 34,26 | 34,38 | 33,96 | 34,32 | 0,00% | 182.994,00 |
| 01.10.2024 | 34,48 | 34,82 | 34,22 | 34,32 | 0,06% | 191.849,00 |
| 30.09.2024 | 35,24 | 35,24 | 34,28 | 34,30 | -3,49% | 273.996,00 |
| 27.09.2024 | 35,72 | 36,00 | 35,48 | 35,54 | -1,17% | 326.018,00 |
| 26.09.2024 | 36,30 | 36,64 | 35,86 | 35,96 | 0,95% | 315.094,00 |
| 25.09.2024 | 35,80 | 35,80 | 34,52 | 35,62 | -2,41% | 434.826,00 |
| 24.09.2024 | 37,64 | 37,64 | 35,70 | 36,50 | -2,14% | 310.195,00 |
| 23.09.2024 | 37,18 | 37,60 | 36,52 | 37,30 | 0,16% | 148.003,00 |
| 20.09.2024 | 37,66 | 37,88 | 37,24 | 37,24 | -0,80% | 443.454,00 |
| 19.09.2024 | 37,10 | 37,72 | 37,10 | 37,54 | 2,34% | 260.316,00 |
| 18.09.2024 | 36,80 | 37,20 | 36,68 | 36,68 | -1,13% | 240.462,00 |
| 17.09.2024 | 36,94 | 37,82 | 36,88 | 37,10 | 0,82% | 210.859,00 |
| 16.09.2024 | 37,04 | 37,04 | 36,48 | 36,80 | -1,02% | 170.229,00 |
| 13.09.2024 | 36,36 | 37,18 | 36,32 | 37,18 | 2,54% | 379.482,00 |
| 12.09.2024 | 36,50 | 36,62 | 35,90 | 36,26 | 0,39% | 135.241,00 |
| 11.09.2024 | 36,12 | 36,42 | 35,86 | 36,12 | 0,17% | 164.894,00 |
| 10.09.2024 | 35,56 | 36,20 | 35,46 | 36,06 | 1,24% | 317.715,00 |
| 09.09.2024 | 35,28 | 35,92 | 35,28 | 35,62 | 0,96% | 185.890,00 |
| 06.09.2024 | 36,36 | 36,36 | 35,28 | 35,28 | -3,24% | 247.300,00 |
| 05.09.2024 | 36,46 | 36,74 | 36,26 | 36,46 | -0,44% | 145.726,00 |
| 04.09.2024 | 35,80 | 36,64 | 35,58 | 36,62 | 0,94% | 182.059,00 |
| 03.09.2024 | 36,34 | 36,68 | 35,94 | 36,28 | -0,27% | 81.207,00 |
| 02.09.2024 | 36,40 | 36,52 | 35,92 | 36,38 | -0,33% | 117.971,00 |
| 30.08.2024 | 35,48 | 36,96 | 35,48 | 36,50 | 3,81% | 371.566,00 |
| 29.08.2024 | 34,76 | 35,22 | 34,60 | 35,16 | 1,27% | 134.549,00 |
| 28.08.2024 | 34,34 | 34,76 | 34,30 | 34,72 | 1,17% | 82.558,00 |
| 27.08.2024 | 34,74 | 34,84 | 34,30 | 34,32 | -1,27% | 99.244,00 |
| 26.08.2024 | 34,52 | 34,78 | 34,36 | 34,76 | 0,75% | 100.653,00 |
| 23.08.2024 | 34,36 | 34,70 | 34,28 | 34,50 | 0,47% | 102.568,00 |
| 22.08.2024 | 34,32 | 34,82 | 34,32 | 34,34 | 0,06% | 140.273,00 |
| 21.08.2024 | 34,30 | 34,54 | 34,30 | 34,32 | 0,18% | 145.190,00 |
| 20.08.2024 | 34,48 | 34,72 | 34,24 | 34,26 | -0,70% | 126.999,00 |
| 19.08.2024 | 34,28 | 34,64 | 34,22 | 34,50 | 0,64% | 205.058,00 |
| 16.08.2024 | 34,12 | 34,44 | 34,08 | 34,28 | 0,82% | 104.685,00 |
| 15.08.2024 | 34,12 | 34,22 | 33,78 | 34,00 | 0,00% | 119.263,00 |
| 14.08.2024 | 34,22 | 34,22 | 33,76 | 34,00 | -0,35% | 76.673,00 |
| 13.08.2024 | 33,86 | 34,12 | 33,70 | 34,12 | 1,31% | 140.040,00 |