46,580€
-0,64%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,94 | 47,09 | 46,41 | 46,64 | -0,51% | - |
| 11.12.2025 | 46,65 | 46,90 | 46,25 | 46,88 | 0,67% | 300,00 |
| 10.12.2025 | 46,91 | 47,54 | 46,19 | 46,57 | -0,81% | - |
| 09.12.2025 | 46,92 | 47,90 | 46,61 | 46,95 | -0,09% | - |
| 08.12.2025 | 47,18 | 47,29 | 46,71 | 46,99 | -0,47% | - |
| 05.12.2025 | 46,64 | 47,32 | 46,54 | 47,21 | 1,40% | - |
| 04.12.2025 | 46,63 | 47,05 | 46,37 | 46,56 | -0,17% | - |
| 03.12.2025 | 47,34 | 47,44 | 46,44 | 46,64 | -1,52% | - |
| 02.12.2025 | 47,45 | 47,86 | 46,81 | 47,36 | -0,21% | - |
| 01.12.2025 | 46,78 | 47,58 | 46,51 | 47,46 | 1,43% | - |
| 28.11.2025 | 45,83 | 46,84 | 45,39 | 46,79 | 2,07% | 40,00 |
| 27.11.2025 | 45,32 | 45,89 | 45,25 | 45,84 | 0,99% | - |
| 26.11.2025 | 45,47 | 45,76 | 45,06 | 45,39 | -0,15% | - |
| 25.11.2025 | 45,09 | 45,55 | 44,51 | 45,46 | 0,91% | - |
| 24.11.2025 | 44,15 | 45,52 | 43,80 | 45,05 | 1,78% | - |
| 21.11.2025 | 43,64 | 44,26 | 43,53 | 44,26 | 0,98% | - |
| 20.11.2025 | 44,27 | 44,76 | 43,67 | 43,83 | -0,75% | - |
| 19.11.2025 | 42,94 | 44,45 | 42,47 | 44,16 | 2,48% | - |
| 18.11.2025 | 43,22 | 43,22 | 42,57 | 43,09 | -0,60% | - |
| 17.11.2025 | 43,29 | 44,24 | 43,19 | 43,35 | 0,02% | - |
| 14.11.2025 | 43,42 | 43,71 | 42,34 | 43,34 | -0,23% | - |
| 13.11.2025 | 42,98 | 43,57 | 42,94 | 43,44 | 1,28% | - |
| 12.11.2025 | 43,23 | 43,40 | 42,53 | 42,89 | 0,54% | - |
| 11.11.2025 | 42,50 | 42,67 | 42,19 | 42,66 | 0,33% | - |
| 10.11.2025 | 41,88 | 42,63 | 41,88 | 42,52 | 2,09% | - |
| 07.11.2025 | 42,12 | 42,53 | 41,43 | 41,65 | -1,21% | 15,00 |
| 06.11.2025 | 43,19 | 43,25 | 41,94 | 42,16 | -2,41% | 2,00 |
| 05.11.2025 | 43,72 | 43,78 | 43,15 | 43,20 | -1,26% | - |
| 04.11.2025 | 43,95 | 44,11 | 43,21 | 43,75 | -0,46% | 2,00 |
| 03.11.2025 | 43,94 | 44,94 | 43,89 | 43,95 | 0,09% | 2,00 |
| 31.10.2025 | 45,04 | 45,29 | 42,75 | 43,91 | -2,44% | - |
| 30.10.2025 | 46,47 | 46,68 | 44,97 | 45,01 | -3,00% | - |
| 29.10.2025 | 46,37 | 46,73 | 46,06 | 46,40 | 0,02% | - |
| 28.10.2025 | 46,93 | 46,93 | 46,06 | 46,39 | -1,17% | 1,00 |
| 27.10.2025 | 47,14 | 47,65 | 46,87 | 46,94 | -0,82% | - |
| 24.10.2025 | 47,23 | 47,44 | 46,54 | 47,33 | 0,11% | - |
| 23.10.2025 | 46,75 | 47,28 | 46,25 | 47,28 | 1,09% | - |
| 22.10.2025 | 46,23 | 46,94 | 46,11 | 46,77 | 1,04% | - |
| 21.10.2025 | 46,22 | 46,41 | 45,77 | 46,29 | 0,15% | - |
| 20.10.2025 | 46,24 | 46,35 | 45,66 | 46,22 | -0,09% | 100,00 |
| 17.10.2025 | 46,38 | 46,38 | 45,35 | 46,26 | -0,06% | 14,00 |
| 16.10.2025 | 46,52 | 46,83 | 46,10 | 46,29 | -0,47% | - |
| 15.10.2025 | 47,64 | 47,94 | 46,21 | 46,51 | -2,04% | 14,00 |
| 14.10.2025 | 46,42 | 47,53 | 45,65 | 47,48 | 2,06% | - |
| 13.10.2025 | 46,49 | 47,06 | 45,96 | 46,52 | 0,28% | - |
| 10.10.2025 | 47,07 | 47,35 | 46,17 | 46,39 | -0,79% | 2,00 |
| 09.10.2025 | 45,83 | 46,76 | 45,70 | 46,76 | 2,05% | - |
| 08.10.2025 | 44,97 | 46,22 | 44,89 | 45,82 | 1,84% | 50,00 |
| 07.10.2025 | 44,94 | 45,21 | 44,32 | 44,99 | 0,13% | - |
| 06.10.2025 | 45,47 | 45,66 | 43,98 | 44,93 | -1,27% | - |
| 03.10.2025 | 46,22 | 46,68 | 45,26 | 45,51 | -2,17% | 2,00 |
| 02.10.2025 | 46,31 | 46,57 | 45,45 | 46,52 | 0,76% | 701,00 |
| 01.10.2025 | 45,82 | 46,70 | 44,96 | 46,17 | 0,50% | 37,00 |
| 30.09.2025 | 46,70 | 46,72 | 45,31 | 45,94 | -1,65% | 1,00 |
| 29.09.2025 | 47,25 | 47,67 | 45,08 | 46,71 | -1,12% | 62,00 |
| 26.09.2025 | 46,91 | 47,47 | 46,72 | 47,24 | 0,79% | - |
| 25.09.2025 | 47,42 | 47,63 | 46,06 | 46,87 | -1,14% | 2,00 |
| 24.09.2025 | 47,55 | 48,23 | 46,97 | 47,41 | -1,33% | 2,00 |
| 23.09.2025 | 48,12 | 48,43 | 47,95 | 48,05 | -0,10% | - |
| 22.09.2025 | 47,40 | 49,12 | 47,14 | 48,10 | 1,50% | - |
| 19.09.2025 | 47,28 | 48,43 | 47,24 | 47,39 | 0,17% | - |
| 18.09.2025 | 47,66 | 48,32 | 46,45 | 47,31 | -0,94% | 1,00 |
| 17.09.2025 | 47,78 | 47,87 | 47,42 | 47,76 | -0,04% | - |
| 16.09.2025 | 48,55 | 48,57 | 47,52 | 47,78 | -1,95% | - |
| 15.09.2025 | 49,51 | 49,73 | 48,71 | 48,73 | -1,38% | - |
| 12.09.2025 | 49,62 | 49,62 | 48,82 | 49,41 | 0,00% | - |
| 11.09.2025 | 48,70 | 49,72 | 48,55 | 49,41 | 1,48% | - |
| 10.09.2025 | 48,57 | 49,09 | 48,02 | 48,69 | 0,31% | - |
| 09.09.2025 | 47,96 | 48,81 | 47,96 | 48,54 | 1,55% | - |
| 08.09.2025 | 46,90 | 48,24 | 46,86 | 47,80 | 1,94% | - |
| 05.09.2025 | 47,26 | 47,82 | 46,71 | 46,89 | -0,74% | - |
| 04.09.2025 | 47,03 | 47,76 | 46,31 | 47,24 | 0,49% | 56,00 |
| 03.09.2025 | 46,23 | 47,10 | 45,72 | 47,01 | 1,73% | 11,00 |
| 02.09.2025 | 47,00 | 47,12 | 45,46 | 46,21 | -1,64% | 115,00 |
| 01.09.2025 | 47,60 | 47,87 | 46,74 | 46,98 | -1,36% | 27,00 |
| 29.08.2025 | 47,14 | 48,03 | 46,96 | 47,63 | 1,00% | - |
| 28.08.2025 | 47,64 | 48,40 | 46,42 | 47,16 | -0,99% | 200,00 |
| 27.08.2025 | 47,44 | 48,30 | 47,15 | 47,63 | 0,38% | 1,00 |
| 26.08.2025 | 50,30 | 50,40 | 46,03 | 47,45 | -5,71% | 31,00 |
| 25.08.2025 | 52,15 | 52,85 | 49,93 | 50,33 | -3,59% | - |
| 22.08.2025 | 52,18 | 52,45 | 52,00 | 52,20 | 0,00% | 72,00 |
| 21.08.2025 | 52,38 | 52,80 | 52,08 | 52,20 | -0,43% | - |
| 20.08.2025 | 53,25 | 53,30 | 52,20 | 52,43 | -1,64% | 1,00 |
| 19.08.2025 | 53,73 | 53,95 | 53,05 | 53,30 | -0,79% | 56,00 |
| 18.08.2025 | 53,15 | 53,73 | 52,93 | 53,73 | 1,13% | - |
| 15.08.2025 | 52,98 | 53,25 | 52,60 | 53,13 | 0,38% | - |
| 14.08.2025 | 53,98 | 54,05 | 52,28 | 52,93 | -2,08% | - |
| 13.08.2025 | 54,03 | 54,45 | 53,88 | 54,05 | 0,05% | 2,00 |
| 12.08.2025 | 53,70 | 54,30 | 53,45 | 54,03 | 0,65% | 1,00 |
| 11.08.2025 | 53,35 | 53,73 | 52,73 | 53,68 | 0,56% | - |
| 08.08.2025 | 52,83 | 53,43 | 52,68 | 53,38 | 1,04% | 8,00 |
| 07.08.2025 | 51,40 | 53,13 | 51,30 | 52,83 | 2,82% | 47,00 |
| 06.08.2025 | 50,58 | 51,43 | 50,45 | 51,38 | 1,73% | 1,00 |
| 05.08.2025 | 50,43 | 51,20 | 50,30 | 50,50 | 0,10% | - |
| 04.08.2025 | 49,73 | 51,10 | 49,73 | 50,45 | 1,45% | 28,00 |
| 01.08.2025 | 51,50 | 51,50 | 49,59 | 49,73 | -3,44% | - |
| 31.07.2025 | 48,93 | 51,85 | 48,88 | 51,50 | 5,40% | 550,00 |
| 30.07.2025 | 49,08 | 49,33 | 48,68 | 48,86 | -0,43% | - |
| 29.07.2025 | 48,67 | 49,27 | 48,67 | 49,07 | 0,82% | - |
| 28.07.2025 | 49,02 | 50,09 | 48,51 | 48,67 | -0,75% | 1,00 |