51,850€
0,97%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,30 | 51,75 | 50,90 | 51,75 | 0,78% | 255.115,00 |
| 19.02.2026 | 50,90 | 51,35 | 50,60 | 51,35 | 0,29% | 189.907,00 |
| 18.02.2026 | 50,55 | 51,20 | 50,05 | 51,20 | 1,69% | 191.376,00 |
| 17.02.2026 | 50,60 | 50,60 | 49,88 | 50,35 | 0,70% | 292.669,00 |
| 16.02.2026 | 49,54 | 50,70 | 49,38 | 50,00 | 1,54% | 321.611,00 |
| 13.02.2026 | 48,74 | 49,24 | 48,10 | 49,24 | 0,86% | 378.082,00 |
| 12.02.2026 | 49,00 | 49,82 | 48,46 | 48,82 | 0,49% | 389.404,00 |
| 11.02.2026 | 48,60 | 49,00 | 48,24 | 48,58 | 0,29% | 238.713,00 |
| 10.02.2026 | 48,82 | 48,82 | 48,26 | 48,44 | -0,82% | 156.303,00 |
| 09.02.2026 | 48,46 | 49,16 | 48,22 | 48,84 | 0,99% | 307.480,00 |
| 06.02.2026 | 46,10 | 48,36 | 46,08 | 48,36 | 5,13% | 358.025,00 |
| 05.02.2026 | 46,34 | 46,64 | 45,70 | 46,00 | -0,04% | 186.099,00 |
| 04.02.2026 | 46,48 | 46,98 | 46,02 | 46,02 | -1,54% | 262.350,00 |
| 03.02.2026 | 47,36 | 47,40 | 46,08 | 46,74 | -0,55% | 344.428,00 |
| 02.02.2026 | 46,56 | 47,10 | 46,38 | 47,00 | 1,73% | 233.579,00 |
| 30.01.2026 | 46,76 | 46,94 | 46,20 | 46,20 | -1,07% | 252.234,00 |
| 29.01.2026 | 46,60 | 47,12 | 46,40 | 46,70 | 0,15% | 228.500,00 |
| 28.01.2026 | 47,42 | 47,42 | 46,43 | 46,63 | -1,33% | - |
| 27.01.2026 | 46,00 | 47,46 | 46,00 | 47,26 | 2,83% | 265.706,00 |
| 26.01.2026 | 47,00 | 47,00 | 45,96 | 45,96 | -2,05% | 363.497,00 |
| 23.01.2026 | 47,10 | 47,26 | 46,56 | 46,92 | -0,38% | 169.982,00 |
| 22.01.2026 | 46,90 | 48,04 | 46,84 | 47,10 | 2,08% | 263.262,00 |
| 21.01.2026 | 46,30 | 46,48 | 45,72 | 46,14 | -0,65% | 162.370,00 |
| 20.01.2026 | 46,08 | 46,44 | 45,32 | 46,44 | 0,30% | 233.923,00 |
| 19.01.2026 | 46,26 | 47,06 | 45,94 | 46,30 | -0,98% | 253.092,00 |
| 16.01.2026 | 47,42 | 47,74 | 46,68 | 46,76 | -1,27% | 401.369,00 |
| 15.01.2026 | 48,24 | 48,24 | 47,36 | 47,36 | -1,42% | 386.098,00 |
| 14.01.2026 | 48,66 | 49,30 | 48,04 | 48,04 | -0,99% | 290.112,00 |
| 13.01.2026 | 49,28 | 49,30 | 48,08 | 48,52 | -1,78% | 297.580,00 |
| 12.01.2026 | 49,16 | 49,40 | 48,54 | 49,40 | 0,69% | 224.892,00 |
| 09.01.2026 | 50,60 | 50,60 | 48,98 | 49,06 | -2,47% | 356.484,00 |
| 08.01.2026 | 50,25 | 50,55 | 49,70 | 50,30 | -0,30% | 164.894,00 |
| 07.01.2026 | 49,70 | 51,20 | 49,56 | 50,45 | 2,29% | 260.040,00 |
| 06.01.2026 | 50,10 | 50,15 | 49,32 | 49,32 | -1,46% | 238.827,00 |
| 05.01.2026 | 49,40 | 50,55 | 49,18 | 50,05 | 1,73% | 260.067,00 |
| 02.01.2026 | 48,86 | 49,20 | 48,34 | 49,20 | -0,12% | 194.473,00 |
| 31.12.2025 | 48,96 | 49,30 | 48,74 | 49,26 | 0,20% | 192.989,00 |
| 30.12.2025 | 48,80 | 49,22 | 48,58 | 49,16 | 0,86% | 93.570,00 |
| 29.12.2025 | 48,94 | 48,98 | 48,48 | 48,74 | 0,37% | 155.256,00 |
| 24.12.2025 | 48,90 | 49,10 | 48,56 | 48,56 | -1,06% | 41.474,00 |
| 23.12.2025 | 49,00 | 49,10 | 48,74 | 49,08 | 0,25% | 119.828,00 |
| 22.12.2025 | 48,90 | 49,14 | 48,56 | 48,96 | 0,49% | 197.692,00 |
| 19.12.2025 | 48,62 | 49,14 | 48,56 | 48,72 | 0,45% | 397.490,00 |
| 18.12.2025 | 48,40 | 48,52 | 48,00 | 48,50 | 0,33% | 246.369,00 |
| 17.12.2025 | 48,58 | 48,62 | 47,96 | 48,34 | -0,66% | 233.483,00 |
| 16.12.2025 | 48,06 | 49,26 | 48,06 | 48,66 | 0,50% | 511.115,00 |
| 15.12.2025 | 46,78 | 49,08 | 46,70 | 48,42 | 4,08% | 578.172,00 |
| 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 |