40,380€
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,37 | 41,14 | 39,12 | 40,38 | 0,07% | - |
| 24.04.2025 | 39,97 | 41,50 | 39,59 | 40,35 | 0,95% | 61,00 |
| 23.04.2025 | 39,37 | 40,14 | 39,28 | 39,97 | 1,52% | - |
| 22.04.2025 | 39,33 | 39,62 | 39,07 | 39,37 | -0,20% | 45,00 |
| 17.04.2025 | 39,23 | 39,80 | 39,14 | 39,45 | 0,56% | - |
| 16.04.2025 | 40,06 | 40,08 | 39,01 | 39,23 | -2,36% | - |
| 15.04.2025 | 38,97 | 40,27 | 38,88 | 40,18 | 3,16% | - |
| 14.04.2025 | 38,94 | 39,17 | 38,43 | 38,95 | 0,08% | - |
| 11.04.2025 | 38,09 | 39,04 | 37,32 | 38,92 | 2,18% | - |
| 10.04.2025 | 39,76 | 39,76 | 36,96 | 38,09 | -4,30% | - |
| 09.04.2025 | 36,51 | 40,06 | 35,93 | 39,80 | 8,80% | - |
| 08.04.2025 | 37,18 | 38,10 | 36,07 | 36,58 | -1,67% | - |
| 07.04.2025 | 37,04 | 38,09 | 35,01 | 37,20 | -1,22% | 138,00 |
| 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% | - |