43,720€
0,07%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 44,57 | 44,82 | 43,67 | 43,72 | 0,07% | 463,00 |
| 09.09.2026 | 44,02 | 44,24 | 43,43 | 43,69 | -0,57% | 238,00 |
| 08.09.2026 | 43,74 | 44,16 | 43,53 | 43,94 | 0,37% | - |
| 07.09.2026 | 44,05 | 44,10 | 43,47 | 43,78 | -0,07% | 264,00 |
| 04.09.2026 | 43,30 | 43,89 | 43,13 | 43,81 | 1,22% | 9.206,00 |
| 03.09.2026 | 43,11 | 43,85 | 42,89 | 43,28 | 0,35% | 631,00 |
| 02.09.2026 | 44,57 | 44,67 | 43,06 | 43,13 | -3,19% | 336,00 |
| 01.09.2026 | 43,87 | 44,73 | 43,85 | 44,55 | 2,56% | 1.508,00 |
| 31.08.2026 | 43,89 | 44,17 | 43,39 | 43,44 | -1,03% | 430,00 |
| 28.08.2026 | 43,25 | 43,91 | 43,22 | 43,89 | 1,48% | 2.042,00 |
| 27.08.2026 | 44,86 | 44,86 | 42,82 | 43,25 | -3,29% | 871,00 |
| 26.08.2026 | 44,88 | 45,37 | 44,66 | 44,72 | -0,31% | 1.540,00 |
| 25.08.2026 | 44,86 | 45,88 | 44,76 | 44,86 | 0,18% | 5.905,00 |
| 24.08.2026 | 45,28 | 45,56 | 44,57 | 44,78 | -1,19% | 705,00 |
| 21.08.2026 | 45,50 | 45,88 | 45,17 | 45,32 | -0,26% | 305,00 |
| 20.08.2026 | 45,55 | 45,72 | 45,19 | 45,44 | -1,35% | 54,00 |
| 19.08.2026 | 46,36 | 46,61 | 46,02 | 46,06 | -7,71% | 753,00 |
| 05.05.2026 | 48,79 | 50,23 | 48,67 | 49,91 | 2,55% | 1.298,00 |
| 04.05.2026 | 49,42 | 49,68 | 48,45 | 48,67 | -1,40% | 1.159,00 |
| 30.04.2026 | 48,51 | 49,48 | 48,30 | 49,36 | 1,36% | 276,00 |
| 29.04.2026 | 48,68 | 49,21 | 48,43 | 48,70 | 0,37% | 15,00 |
| 28.04.2026 | 48,78 | 49,07 | 48,23 | 48,52 | -0,63% | 465,00 |
| 27.04.2026 | 48,26 | 49,88 | 48,26 | 48,83 | 0,70% | 930,00 |
| 24.04.2026 | 45,63 | 49,39 | 45,50 | 48,49 | 6,59% | 2.411,00 |
| 23.04.2026 | 45,75 | 45,99 | 45,00 | 45,49 | -1,11% | - |
| 22.04.2026 | 46,63 | 46,83 | 45,62 | 46,00 | -0,37% | 260,00 |
| 21.04.2026 | 47,17 | 47,61 | 46,11 | 46,17 | -2,04% | 90,00 |
| 20.04.2026 | 47,48 | 47,73 | 46,98 | 47,13 | -1,67% | 70,00 |
| 17.04.2026 | 47,55 | 48,64 | 46,28 | 47,93 | 0,95% | 1.220,00 |
| 16.04.2026 | 47,57 | 47,96 | 47,39 | 47,48 | 0,11% | 174,00 |
| 15.04.2026 | 47,53 | 47,70 | 47,00 | 47,43 | -0,48% | 34,00 |
| 14.04.2026 | 47,07 | 47,81 | 46,99 | 47,66 | 1,10% | 28,00 |
| 13.04.2026 | 47,35 | 47,58 | 46,65 | 47,14 | -1,36% | 1.094,00 |
| 10.04.2026 | 47,99 | 48,86 | 47,65 | 47,79 | -0,42% | 466,00 |
| 09.04.2026 | 47,48 | 48,11 | 47,21 | 47,99 | 0,80% | 1.325,00 |
| 08.04.2026 | 46,74 | 47,94 | 46,59 | 47,61 | 5,89% | 2.067,00 |
| 07.04.2026 | 44,11 | 45,31 | 43,96 | 44,96 | 1,83% | 58,00 |
| 02.04.2026 | 43,27 | 44,16 | 42,94 | 44,15 | 0,32% | 359,00 |
| 01.04.2026 | 43,51 | 44,76 | 43,18 | 44,01 | 1,43% | 584,00 |
| 31.03.2026 | 42,30 | 43,49 | 42,04 | 43,39 | 3,58% | 558,00 |
| 30.03.2026 | 42,37 | 42,83 | 41,67 | 41,89 | -0,95% | 368,00 |
| 27.03.2026 | 43,45 | 43,51 | 42,25 | 42,29 | -2,31% | 905,00 |
| 26.03.2026 | 44,09 | 44,41 | 43,03 | 43,29 | -2,24% | - |
| 25.03.2026 | 44,28 | 44,77 | 44,11 | 44,28 | -0,05% | 280,00 |
| 24.03.2026 | 44,26 | 44,52 | 43,57 | 44,30 | -0,47% | 60,00 |
| 23.03.2026 | 42,92 | 45,48 | 42,82 | 44,51 | 3,15% | 2.000,00 |
| 20.03.2026 | 45,08 | 45,34 | 42,96 | 43,15 | -4,45% | 577,00 |
| 19.03.2026 | 45,87 | 46,03 | 44,59 | 45,16 | -1,53% | 826,00 |
| 18.03.2026 | 46,64 | 47,26 | 45,83 | 45,86 | -0,97% | 332,00 |
| 17.03.2026 | 46,07 | 46,71 | 45,92 | 46,31 | -0,13% | 647,00 |
| 16.03.2026 | 45,87 | 46,49 | 45,67 | 46,37 | 1,82% | 1.003,00 |
| 13.03.2026 | 46,25 | 46,63 | 45,36 | 45,54 | -1,49% | 155,00 |
| 12.03.2026 | 47,61 | 47,98 | 46,23 | 46,23 | -3,53% | 782,00 |
| 11.03.2026 | 48,06 | 48,33 | 47,11 | 47,92 | -0,17% | 498,00 |
| 10.03.2026 | 48,08 | 49,45 | 47,93 | 48,00 | -0,46% | 829,00 |
| 09.03.2026 | 47,53 | 49,38 | 47,09 | 48,22 | -1,19% | 540,00 |
| 06.03.2026 | 50,53 | 50,63 | 47,61 | 48,80 | -3,22% | 1.022,00 |
| 05.03.2026 | 51,30 | 52,30 | 49,99 | 50,43 | -2,32% | 413,00 |
| 04.03.2026 | 51,45 | 51,95 | 50,85 | 51,63 | -0,34% | 51,00 |
| 03.03.2026 | 51,85 | 52,35 | 50,68 | 51,80 | -0,53% | 2.588,00 |
| 02.03.2026 | 51,08 | 52,65 | 50,70 | 52,08 | -0,33% | 1.139,00 |
| 27.02.2026 | 52,70 | 53,13 | 51,33 | 52,25 | -0,85% | 28,00 |
| 26.02.2026 | 52,70 | 52,98 | 52,15 | 52,70 | -0,24% | 28,00 |
| 25.02.2026 | 52,10 | 53,25 | 52,10 | 52,83 | 0,67% | 314,00 |
| 24.02.2026 | 51,45 | 52,63 | 50,58 | 52,48 | 2,04% | 5.200,00 |
| 23.02.2026 | 51,55 | 52,18 | 51,10 | 51,43 | -0,72% | 262,00 |
| 20.02.2026 | 51,50 | 51,85 | 50,93 | 51,80 | 0,68% | 425,00 |
| 19.02.2026 | 51,13 | 51,45 | 50,60 | 51,45 | 0,64% | 834,00 |
| 18.02.2026 | 50,45 | 51,25 | 50,07 | 51,13 | 1,49% | 2.371,00 |
| 17.02.2026 | 49,87 | 50,45 | 49,78 | 50,38 | 0,73% | 1.640,00 |
| 16.02.2026 | 49,03 | 50,68 | 49,01 | 50,01 | 2,10% | 283,00 |
| 13.02.2026 | 48,81 | 49,30 | 48,09 | 48,98 | 0,33% | 121,00 |
| 12.02.2026 | 48,80 | 49,80 | 48,46 | 48,82 | 0,12% | 2.580,00 |
| 11.02.2026 | 48,45 | 49,02 | 48,25 | 48,76 | 0,70% | 1.320,00 |
| 10.02.2026 | 48,63 | 48,91 | 48,26 | 48,42 | -0,21% | 5.406,00 |
| 09.02.2026 | 48,51 | 49,15 | 48,24 | 48,52 | 0,12% | 367,00 |
| 06.02.2026 | 45,96 | 48,47 | 45,89 | 48,46 | 5,55% | 1.049,00 |
| 05.02.2026 | 46,00 | 46,68 | 45,69 | 45,91 | 0,46% | 224,00 |
| 04.02.2026 | 46,75 | 46,95 | 45,67 | 45,70 | -2,12% | 626,00 |
| 03.02.2026 | 47,19 | 47,33 | 46,08 | 46,69 | -0,87% | 1.010,00 |
| 02.02.2026 | 45,73 | 47,14 | 45,71 | 47,10 | 2,04% | 293,00 |
| 30.01.2026 | 46,89 | 46,93 | 46,05 | 46,16 | -1,81% | 172,00 |
| 29.01.2026 | 46,88 | 47,13 | 46,39 | 47,01 | 0,60% | 246,00 |
| 28.01.2026 | 47,50 | 47,52 | 46,43 | 46,73 | -0,89% | 1.098,00 |
| 27.01.2026 | 46,09 | 47,49 | 45,97 | 47,15 | 2,57% | 1.380,00 |
| 26.01.2026 | 46,92 | 47,03 | 45,92 | 45,97 | -2,13% | 602,00 |
| 23.01.2026 | 47,00 | 47,24 | 46,57 | 46,97 | -0,15% | 1.475,00 |
| 22.01.2026 | 46,59 | 48,07 | 46,39 | 47,04 | 1,16% | 324,00 |
| 21.01.2026 | 46,37 | 46,71 | 45,74 | 46,50 | 0,52% | 371,00 |
| 20.01.2026 | 46,15 | 46,47 | 45,35 | 46,26 | -0,06% | 806,00 |
| 19.01.2026 | 46,30 | 46,92 | 45,96 | 46,29 | -1,17% | 640,00 |
| 16.01.2026 | 47,19 | 47,85 | 46,66 | 46,84 | -0,78% | 1.489,00 |
| 15.01.2026 | 48,07 | 48,20 | 47,20 | 47,21 | -1,34% | 1.356,00 |
| 14.01.2026 | 48,52 | 49,25 | 47,44 | 47,85 | -1,38% | 726,00 |
| 13.01.2026 | 49,65 | 49,73 | 48,13 | 48,52 | -2,35% | 633,00 |
| 12.01.2026 | 49,06 | 49,69 | 48,55 | 49,69 | 1,06% | 1.188,00 |
| 09.01.2026 | 50,75 | 50,83 | 48,98 | 49,17 | -2,78% | 690,00 |
| 08.01.2026 | 50,65 | 52,03 | 49,70 | 50,58 | -0,54% | 3.701,00 |
| 07.01.2026 | 49,48 | 51,25 | 49,48 | 50,85 | 2,62% | 14,00 |
| 06.01.2026 | 50,13 | 50,23 | 49,29 | 49,55 | -1,01% | 946,00 |