36,210€
-3,85%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.04.2025 | 37,04 | 37,27 | 35,01 | 36,24 | -3,77% | - |
04.04.2025 | 39,77 | 39,80 | 37,05 | 37,66 | -5,31% | - |
03.04.2025 | 39,58 | 40,09 | 38,92 | 39,77 | -0,67% | - |
02.04.2025 | 39,67 | 40,11 | 39,30 | 40,04 | 0,96% | - |
01.04.2025 | 39,55 | 40,04 | 39,45 | 39,66 | 0,28% | - |
31.03.2025 | 39,47 | 39,58 | 38,74 | 39,55 | -0,15% | - |
28.03.2025 | 39,54 | 39,90 | 39,29 | 39,61 | 0,00% | - |
27.03.2025 | 39,79 | 40,07 | 39,42 | 39,61 | -0,60% | - |
26.03.2025 | 40,00 | 40,74 | 39,75 | 39,85 | -0,33% | - |
25.03.2025 | 40,13 | 40,45 | 39,73 | 39,98 | -0,42% | - |
24.03.2025 | 39,78 | 40,42 | 39,78 | 40,15 | 0,90% | - |
21.03.2025 | 40,40 | 40,48 | 39,73 | 39,79 | -1,66% | - |
20.03.2025 | 40,54 | 41,03 | 40,09 | 40,46 | -0,27% | - |
19.03.2025 | 40,61 | 41,16 | 40,38 | 40,57 | -0,02% | - |
18.03.2025 | 38,82 | 41,23 | 38,39 | 40,58 | 4,53% | - |
17.03.2025 | 41,46 | 41,57 | 37,63 | 38,82 | -6,53% | - |
14.03.2025 | 39,36 | 41,77 | 39,20 | 41,53 | 5,92% | - |
13.03.2025 | 39,64 | 40,02 | 39,20 | 39,21 | -1,23% | - |
12.03.2025 | 39,87 | 40,11 | 39,45 | 39,70 | -0,20% | - |
11.03.2025 | 39,41 | 39,98 | 39,14 | 39,78 | 1,09% | - |
10.03.2025 | 41,91 | 42,12 | 39,00 | 39,35 | -6,11% | - |
07.03.2025 | 41,22 | 41,92 | 40,23 | 41,91 | 1,48% | 185,00 |
06.03.2025 | 38,23 | 41,76 | 37,96 | 41,30 | 8,03% | - |
05.03.2025 | 34,88 | 38,31 | 34,85 | 38,23 | 9,60% | 20,00 |
04.03.2025 | 34,65 | 35,24 | 34,20 | 34,88 | 0,69% | 30,00 |
03.03.2025 | 34,36 | 35,24 | 34,17 | 34,64 | 1,11% | - |
28.02.2025 | 33,81 | 34,78 | 33,50 | 34,26 | 1,00% | - |
27.02.2025 | 33,72 | 34,17 | 33,67 | 33,92 | 0,47% | - |
26.02.2025 | 34,00 | 34,14 | 33,65 | 33,76 | -0,56% | - |
25.02.2025 | 33,64 | 34,05 | 33,42 | 33,95 | 1,10% | - |
24.02.2025 | 33,72 | 33,87 | 33,58 | 33,58 | 0,33% | - |
21.02.2025 | 33,98 | 34,09 | 33,38 | 33,47 | -1,50% | - |
20.02.2025 | 33,51 | 34,03 | 33,37 | 33,98 | 1,28% | - |
19.02.2025 | 33,98 | 34,06 | 33,40 | 33,55 | -1,24% | - |
18.02.2025 | 34,06 | 34,37 | 33,74 | 33,97 | -0,26% | - |
17.02.2025 | 33,83 | 34,09 | 33,67 | 34,06 | 0,47% | 100,00 |
14.02.2025 | 33,31 | 34,14 | 33,25 | 33,90 | 1,71% | - |
13.02.2025 | 33,03 | 33,64 | 32,85 | 33,33 | 0,97% | - |
12.02.2025 | 32,95 | 33,06 | 32,55 | 33,01 | 0,27% | - |
11.02.2025 | 32,95 | 33,04 | 32,67 | 32,92 | -0,03% | - |
10.02.2025 | 32,66 | 32,98 | 32,62 | 32,93 | 1,14% | - |
07.02.2025 | 32,45 | 33,07 | 32,41 | 32,56 | 0,37% | - |
06.02.2025 | 32,35 | 32,54 | 32,15 | 32,44 | 0,28% | - |
05.02.2025 | 32,17 | 32,35 | 31,94 | 32,35 | 0,56% | - |
04.02.2025 | 31,61 | 32,23 | 31,53 | 32,17 | 1,77% | - |
03.02.2025 | 31,27 | 31,77 | 31,11 | 31,61 | -1,37% | - |
31.01.2025 | 31,77 | 32,31 | 31,75 | 32,05 | 0,88% | - |
30.01.2025 | 31,21 | 32,04 | 31,14 | 31,77 | 1,92% | - |
29.01.2025 | 31,41 | 31,61 | 31,07 | 31,17 | -0,51% | - |
28.01.2025 | 31,18 | 31,67 | 31,09 | 31,33 | 0,19% | - |
27.01.2025 | 31,15 | 31,47 | 30,91 | 31,27 | -0,19% | - |
24.01.2025 | 31,47 | 31,54 | 31,28 | 31,33 | -0,44% | - |
23.01.2025 | 31,23 | 31,51 | 31,16 | 31,47 | 0,70% | - |
22.01.2025 | 31,29 | 31,42 | 31,15 | 31,25 | -0,19% | - |
21.01.2025 | 31,49 | 31,56 | 31,19 | 31,31 | -0,63% | - |
20.01.2025 | 31,51 | 31,74 | 31,25 | 31,51 | 0,06% | - |
17.01.2025 | 31,29 | 31,84 | 31,25 | 31,49 | 0,64% | - |
16.01.2025 | 30,85 | 31,39 | 30,77 | 31,29 | 1,36% | - |
15.01.2025 | 29,63 | 30,91 | 29,63 | 30,87 | 4,18% | - |
14.01.2025 | 29,49 | 29,77 | 29,30 | 29,63 | 0,89% | - |
13.01.2025 | 29,52 | 29,52 | 28,90 | 29,37 | -0,47% | - |
10.01.2025 | 29,43 | 30,11 | 29,34 | 29,51 | 0,27% | - |
09.01.2025 | 29,37 | 29,45 | 29,13 | 29,43 | 0,14% | - |
08.01.2025 | 29,25 | 29,49 | 29,03 | 29,39 | 0,48% | - |
07.01.2025 | 29,47 | 29,80 | 29,17 | 29,25 | -0,75% | - |
06.01.2025 | 29,75 | 29,87 | 29,42 | 29,47 | -0,67% | - |
03.01.2025 | 29,89 | 30,05 | 29,46 | 29,67 | -0,80% | - |
02.01.2025 | 29,58 | 30,31 | 29,58 | 29,91 | 1,08% | - |
30.12.2024 | 29,77 | 29,77 | 29,53 | 29,59 | -0,27% | - |
27.12.2024 | 29,83 | 29,83 | 29,33 | 29,67 | -0,40% | - |
23.12.2024 | 29,60 | 29,83 | 29,36 | 29,79 | 0,78% | - |
20.12.2024 | 29,17 | 29,75 | 28,93 | 29,56 | 1,34% | - |
19.12.2024 | 29,32 | 29,55 | 29,13 | 29,17 | -0,51% | - |
18.12.2024 | 29,83 | 29,91 | 29,17 | 29,32 | -1,71% | - |
17.12.2024 | 30,02 | 30,02 | 29,73 | 29,83 | -0,63% | - |
16.12.2024 | 30,19 | 30,35 | 29,69 | 30,02 | -0,43% | - |
13.12.2024 | 30,10 | 30,39 | 30,06 | 30,15 | 0,17% | - |
12.12.2024 | 30,42 | 30,53 | 30,03 | 30,10 | -1,05% | - |
11.12.2024 | 30,67 | 30,71 | 30,27 | 30,42 | -0,82% | - |
10.12.2024 | 30,27 | 30,73 | 30,19 | 30,67 | 1,19% | - |
09.12.2024 | 30,08 | 30,48 | 30,03 | 30,31 | 0,90% | 4,00 |
06.12.2024 | 29,57 | 30,15 | 29,48 | 30,04 | 1,59% | - |
05.12.2024 | 29,33 | 29,89 | 29,11 | 29,57 | 0,82% | - |
04.12.2024 | 29,38 | 29,73 | 29,27 | 29,33 | -0,24% | - |
03.12.2024 | 29,32 | 29,56 | 28,97 | 29,40 | 0,27% | - |
02.12.2024 | 29,66 | 29,70 | 28,81 | 29,32 | -1,61% | 425,00 |
29.11.2024 | 30,17 | 30,17 | 29,47 | 29,80 | -1,23% | - |
28.11.2024 | 30,19 | 30,35 | 29,89 | 30,17 | -0,07% | - |
27.11.2024 | 30,71 | 30,74 | 29,81 | 30,19 | -1,69% | - |
26.11.2024 | 30,83 | 31,13 | 30,57 | 30,71 | -0,39% | - |
25.11.2024 | 30,66 | 31,07 | 30,63 | 30,83 | 0,55% | - |
22.11.2024 | 30,71 | 30,99 | 30,07 | 30,66 | -0,16% | - |
21.11.2024 | 30,59 | 30,75 | 30,09 | 30,71 | 0,39% | - |
20.11.2024 | 30,08 | 30,67 | 29,81 | 30,59 | 2,03% | - |
19.11.2024 | 31,14 | 31,28 | 29,83 | 29,98 | -3,73% | 400,00 |
18.11.2024 | 31,28 | 31,71 | 30,70 | 31,14 | -0,45% | 786,00 |
15.11.2024 | 31,79 | 31,91 | 31,11 | 31,28 | -1,82% | - |
14.11.2024 | 30,84 | 31,97 | 30,73 | 31,86 | 3,31% | 150,00 |
13.11.2024 | 31,93 | 31,93 | 30,79 | 30,84 | -3,41% | 310,00 |
12.11.2024 | 32,47 | 32,71 | 31,07 | 31,93 | -2,50% | - |