46,900€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 48,01 | 49,04 | 47,73 | 49,04 | 2,12% | - |
| 24.07.2025 | 48,33 | 48,46 | 47,56 | 48,02 | -0,64% | - |
| 23.07.2025 | 47,28 | 48,35 | 47,10 | 48,33 | 2,61% | - |
| 22.07.2025 | 46,87 | 47,30 | 46,62 | 47,10 | 0,47% | - |
| 21.07.2025 | 47,11 | 48,20 | 46,86 | 46,88 | -0,49% | 63,00 |
| 18.07.2025 | 46,91 | 47,33 | 46,62 | 47,11 | 0,64% | - |
| 17.07.2025 | 47,21 | 47,73 | 46,62 | 46,81 | -0,87% | - |
| 16.07.2025 | 46,64 | 47,25 | 46,24 | 47,22 | 1,24% | - |
| 15.07.2025 | 47,15 | 47,37 | 46,62 | 46,64 | -1,08% | - |
| 14.07.2025 | 46,82 | 47,24 | 46,68 | 47,15 | 0,19% | - |
| 11.07.2025 | 47,88 | 47,88 | 47,01 | 47,06 | -1,69% | - |
| 10.07.2025 | 47,91 | 48,08 | 47,55 | 47,87 | -0,19% | 4,00 |
| 09.07.2025 | 47,35 | 47,98 | 46,96 | 47,96 | 1,25% | - |
| 08.07.2025 | 45,74 | 47,68 | 45,74 | 47,37 | 3,63% | 34,00 |
| 07.07.2025 | 46,70 | 47,28 | 45,65 | 45,71 | -2,12% | - |
| 04.07.2025 | 46,84 | 46,89 | 46,29 | 46,70 | -0,38% | - |
| 03.07.2025 | 46,85 | 47,15 | 46,42 | 46,88 | 0,02% | - |
| 02.07.2025 | 47,30 | 47,71 | 46,56 | 46,87 | -0,95% | - |
| 01.07.2025 | 48,15 | 48,38 | 47,18 | 47,32 | -1,72% | - |
| 30.06.2025 | 47,96 | 48,26 | 47,27 | 48,15 | 0,48% | - |
| 27.06.2025 | 47,63 | 48,02 | 47,19 | 47,92 | 0,65% | - |
| 26.06.2025 | 46,50 | 47,63 | 46,27 | 47,61 | 2,39% | - |
| 25.06.2025 | 45,81 | 46,57 | 45,81 | 46,50 | 1,46% | - |
| 24.06.2025 | 45,80 | 46,27 | 45,42 | 45,83 | 1,24% | - |
| 23.06.2025 | 44,61 | 45,27 | 44,28 | 45,27 | 1,30% | - |
| 20.06.2025 | 44,38 | 45,21 | 44,38 | 44,69 | 0,63% | - |
| 19.06.2025 | 44,89 | 44,91 | 44,14 | 44,41 | -1,25% | - |
| 18.06.2025 | 44,78 | 45,36 | 44,78 | 44,97 | 0,42% | - |
| 17.06.2025 | 45,43 | 45,63 | 43,62 | 44,78 | -1,65% | - |
| 16.06.2025 | 44,56 | 45,69 | 44,50 | 45,53 | 2,18% | 225,00 |
| 13.06.2025 | 44,45 | 44,86 | 43,92 | 44,56 | -0,69% | 25,00 |
| 12.06.2025 | 43,57 | 44,89 | 43,32 | 44,87 | 2,84% | - |
| 11.06.2025 | 43,99 | 44,33 | 43,59 | 43,63 | -0,89% | - |
| 10.06.2025 | 44,49 | 44,72 | 43,94 | 44,02 | -1,19% | - |
| 09.06.2025 | 44,66 | 44,82 | 44,28 | 44,55 | -0,25% | - |
| 06.06.2025 | 44,65 | 44,91 | 44,43 | 44,66 | 0,02% | - |
| 05.06.2025 | 44,39 | 45,04 | 44,34 | 44,65 | 0,59% | - |
| 04.06.2025 | 44,34 | 44,59 | 44,07 | 44,39 | 0,16% | - |
| 03.06.2025 | 44,72 | 44,81 | 43,99 | 44,32 | -0,98% | - |
| 02.06.2025 | 44,84 | 44,91 | 43,99 | 44,76 | -0,18% | 50,00 |
| 30.05.2025 | 44,64 | 45,28 | 44,47 | 44,84 | 0,45% | - |
| 29.05.2025 | 45,19 | 45,78 | 44,47 | 44,64 | -1,17% | - |
| 28.05.2025 | 45,02 | 45,32 | 44,82 | 45,17 | 0,31% | - |
| 27.05.2025 | 45,57 | 46,17 | 44,96 | 45,03 | -1,27% | - |
| 26.05.2025 | 45,27 | 47,09 | 45,27 | 45,61 | 1,02% | 100,00 |
| 23.05.2025 | 45,38 | 45,66 | 44,34 | 45,15 | -0,77% | - |
| 22.05.2025 | 44,42 | 45,64 | 44,42 | 45,50 | 2,16% | - |
| 21.05.2025 | 43,91 | 44,94 | 43,76 | 44,54 | 1,20% | - |
| 20.05.2025 | 43,73 | 44,25 | 43,40 | 44,01 | 0,43% | 10,00 |
| 19.05.2025 | 43,28 | 43,82 | 43,18 | 43,82 | 0,78% | - |
| 16.05.2025 | 43,41 | 43,48 | 43,04 | 43,48 | 0,09% | - |
| 15.05.2025 | 42,94 | 43,47 | 42,73 | 43,44 | 1,12% | - |
| 14.05.2025 | 42,48 | 43,25 | 42,48 | 42,96 | -0,65% | - |
| 13.05.2025 | 43,52 | 43,66 | 43,21 | 43,24 | -0,89% | - |
| 12.05.2025 | 43,36 | 43,91 | 42,98 | 43,63 | 0,65% | - |
| 09.05.2025 | 43,28 | 43,54 | 43,10 | 43,35 | 0,18% | - |
| 08.05.2025 | 42,57 | 44,30 | 42,57 | 43,27 | 1,64% | - |
| 07.05.2025 | 43,39 | 43,60 | 42,27 | 42,57 | -1,89% | - |
| 06.05.2025 | 43,43 | 43,64 | 42,74 | 43,39 | -0,23% | - |
| 05.05.2025 | 43,98 | 44,80 | 43,46 | 43,49 | -1,16% | - |
| 02.05.2025 | 43,24 | 44,03 | 43,07 | 44,00 | 1,76% | - |
| 30.04.2025 | 42,34 | 43,32 | 42,31 | 43,24 | 2,13% | - |
| 29.04.2025 | 41,42 | 42,42 | 41,29 | 42,34 | 2,22% | - |
| 28.04.2025 | 40,40 | 42,30 | 40,17 | 41,42 | 2,58% | - |
| 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% | - |