35,340€
-1,86%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 36,01 | 36,05 | 35,36 | 35,38 | -1,75% | 70,00 |
| 26.09.2024 | 35,80 | 36,63 | 35,80 | 36,01 | 1,07% | - |
| 25.09.2024 | 36,50 | 36,50 | 34,53 | 35,63 | -2,38% | - |
| 24.09.2024 | 37,38 | 37,73 | 35,71 | 36,50 | -2,25% | - |
| 23.09.2024 | 37,24 | 37,50 | 36,52 | 37,34 | 0,27% | - |
| 20.09.2024 | 37,44 | 37,89 | 37,18 | 37,24 | -0,53% | - |
| 19.09.2024 | 36,75 | 37,71 | 36,75 | 37,44 | 1,91% | - |
| 18.09.2024 | 36,81 | 37,19 | 36,61 | 36,74 | -0,76% | - |
| 17.09.2024 | 36,96 | 37,81 | 36,87 | 37,02 | 0,27% | - |
| 16.09.2024 | 37,16 | 37,21 | 36,47 | 36,92 | -0,65% | - |
| 13.09.2024 | 36,33 | 37,21 | 36,24 | 37,16 | 2,28% | - |
| 12.09.2024 | 36,52 | 36,67 | 35,89 | 36,33 | -0,66% | - |
| 11.09.2024 | 36,16 | 36,61 | 35,85 | 36,57 | 1,25% | - |
| 10.09.2024 | 35,65 | 36,18 | 35,41 | 36,12 | 1,06% | - |
| 09.09.2024 | 35,37 | 35,94 | 35,30 | 35,74 | 1,91% | - |
| 06.09.2024 | 36,44 | 36,48 | 35,03 | 35,07 | -3,76% | - |
| 05.09.2024 | 36,51 | 36,76 | 36,21 | 36,44 | -0,30% | - |
| 04.09.2024 | 35,85 | 36,67 | 35,77 | 36,55 | 1,33% | - |
| 03.09.2024 | 36,42 | 36,67 | 35,93 | 36,07 | -0,96% | - |
| 02.09.2024 | 36,58 | 36,60 | 35,85 | 36,42 | -0,57% | - |
| 30.08.2024 | 35,04 | 36,95 | 35,04 | 36,63 | 4,66% | - |
| 29.08.2024 | 34,72 | 35,26 | 34,56 | 35,00 | 0,92% | - |
| 28.08.2024 | 34,39 | 34,78 | 34,25 | 34,68 | 0,84% | - |
| 27.08.2024 | 34,76 | 34,85 | 34,29 | 34,39 | -1,06% | - |
| 26.08.2024 | 34,36 | 34,80 | 34,32 | 34,76 | 0,90% | - |
| 23.08.2024 | 34,29 | 34,69 | 34,26 | 34,45 | 0,47% | - |
| 22.08.2024 | 34,37 | 34,83 | 34,20 | 34,29 | -0,23% | - |
| 21.08.2024 | 34,34 | 34,55 | 34,28 | 34,37 | 0,32% | - |
| 20.08.2024 | 34,37 | 34,71 | 34,21 | 34,26 | -0,20% | - |
| 19.08.2024 | 34,11 | 34,67 | 33,26 | 34,33 | 0,64% | - |
| 16.08.2024 | 34,10 | 34,43 | 34,03 | 34,11 | 0,15% | - |
| 15.08.2024 | 34,15 | 34,27 | 33,75 | 34,06 | -0,26% | - |
| 14.08.2024 | 34,25 | 34,49 | 33,77 | 34,15 | -0,29% | - |
| 13.08.2024 | 33,75 | 34,26 | 33,69 | 34,25 | 1,72% | - |
| 12.08.2024 | 33,61 | 33,83 | 33,41 | 33,67 | 0,42% | - |
| 09.08.2024 | 33,22 | 33,89 | 33,14 | 33,53 | 0,69% | - |
| 08.08.2024 | 33,41 | 33,71 | 33,10 | 33,30 | 0,15% | - |
| 07.08.2024 | 33,40 | 34,01 | 33,25 | 33,25 | -0,33% | - |
| 06.08.2024 | 33,60 | 34,13 | 33,09 | 33,36 | -1,07% | - |
| 05.08.2024 | 34,19 | 34,19 | 32,69 | 33,72 | -1,11% | - |
| 02.08.2024 | 34,59 | 35,06 | 33,91 | 34,10 | -2,49% | - |
| 01.08.2024 | 35,94 | 35,94 | 34,75 | 34,97 | -2,59% | - |
| 31.07.2024 | 35,07 | 36,07 | 35,07 | 35,90 | 2,60% | - |
| 30.07.2024 | 35,00 | 35,41 | 34,55 | 34,99 | -0,03% | - |
| 29.07.2024 | 36,28 | 36,28 | 34,83 | 35,00 | -3,21% | 50,00 |
| 26.07.2024 | 35,88 | 36,80 | 35,75 | 36,16 | 1,03% | - |
| 25.07.2024 | 35,58 | 36,00 | 35,13 | 35,79 | 0,22% | - |
| 24.07.2024 | 36,14 | 36,21 | 35,55 | 35,71 | -1,30% | - |
| 23.07.2024 | 36,84 | 36,88 | 36,07 | 36,18 | -1,90% | - |
| 22.07.2024 | 36,10 | 36,88 | 36,10 | 36,88 | 2,16% | - |
| 19.07.2024 | 36,18 | 36,27 | 35,71 | 36,10 | -0,44% | - |
| 18.07.2024 | 36,17 | 36,55 | 35,93 | 36,26 | 0,25% | - |
| 17.07.2024 | 36,19 | 36,40 | 35,83 | 36,17 | -0,06% | - |
| 16.07.2024 | 35,78 | 36,21 | 35,53 | 36,19 | 1,15% | - |
| 15.07.2024 | 36,72 | 36,81 | 35,70 | 35,78 | -2,43% | - |
| 12.07.2024 | 36,21 | 36,93 | 36,09 | 36,67 | 1,27% | - |
| 11.07.2024 | 35,88 | 36,33 | 35,55 | 36,21 | 0,92% | - |
| 10.07.2024 | 35,82 | 35,99 | 35,51 | 35,88 | 0,17% | - |
| 09.07.2024 | 36,19 | 36,37 | 35,57 | 35,82 | -1,02% | - |
| 08.07.2024 | 36,05 | 36,73 | 35,52 | 36,19 | 0,39% | - |
| 05.07.2024 | 35,88 | 36,67 | 35,82 | 36,05 | 0,36% | - |
| 04.07.2024 | 36,18 | 36,50 | 35,71 | 35,92 | -0,83% | 200,00 |
| 03.07.2024 | 35,56 | 36,22 | 35,29 | 36,22 | 2,09% | - |
| 02.07.2024 | 35,02 | 35,52 | 34,69 | 35,48 | 0,97% | - |
| 01.07.2024 | 33,82 | 35,33 | 33,82 | 35,14 | 3,78% | - |
| 28.06.2024 | 34,16 | 34,27 | 33,49 | 33,86 | -0,88% | - |
| 27.06.2024 | 34,13 | 34,37 | 33,83 | 34,16 | 0,21% | - |
| 26.06.2024 | 34,62 | 34,70 | 33,85 | 34,09 | -1,27% | - |
| 25.06.2024 | 35,03 | 35,12 | 34,33 | 34,53 | -1,31% | - |
| 24.06.2024 | 34,98 | 35,11 | 34,39 | 34,99 | -0,09% | - |
| 21.06.2024 | 34,92 | 35,17 | 34,49 | 35,02 | 0,29% | - |
| 20.06.2024 | 33,92 | 35,01 | 33,78 | 34,92 | 2,95% | 50,00 |
| 19.06.2024 | 33,92 | 34,05 | 33,33 | 33,92 | 0,00% | - |
| 18.06.2024 | 32,76 | 33,92 | 32,76 | 33,92 | 3,41% | - |
| 17.06.2024 | 32,82 | 33,09 | 32,01 | 32,80 | -0,06% | - |
| 14.06.2024 | 35,64 | 35,72 | 32,37 | 32,82 | -7,81% | 120,00 |
| 13.06.2024 | 36,60 | 36,61 | 35,49 | 35,60 | -2,84% | 10,00 |
| 12.06.2024 | 35,78 | 36,68 | 35,45 | 36,64 | 2,40% | - |
| 11.06.2024 | 37,17 | 37,29 | 35,70 | 35,78 | -3,74% | - |
| 10.06.2024 | 37,72 | 37,77 | 35,67 | 37,17 | -1,80% | - |
| 07.06.2024 | 38,45 | 38,47 | 37,67 | 37,85 | -1,56% | 110,00 |
| 06.06.2024 | 38,36 | 38,59 | 38,27 | 38,45 | 0,13% | - |
| 05.06.2024 | 38,04 | 38,57 | 37,95 | 38,40 | 0,95% | - |
| 04.06.2024 | 38,05 | 38,19 | 37,75 | 38,04 | -0,13% | - |
| 03.06.2024 | 38,39 | 38,43 | 37,76 | 38,09 | -0,42% | - |
| 31.05.2024 | 37,75 | 38,25 | 37,45 | 38,25 | 1,43% | - |
| 30.05.2024 | 37,18 | 37,83 | 36,83 | 37,71 | 1,78% | - |
| 29.05.2024 | 37,47 | 37,48 | 37,05 | 37,05 | -1,12% | - |
| 28.05.2024 | 37,46 | 37,59 | 37,15 | 37,47 | 0,03% | - |
| 27.05.2024 | 37,55 | 37,59 | 37,02 | 37,46 | -0,24% | - |
| 24.05.2024 | 36,65 | 37,60 | 36,45 | 37,55 | 2,46% | - |
| 23.05.2024 | 37,02 | 37,06 | 36,57 | 36,65 | -0,54% | - |
| 22.05.2024 | 37,14 | 37,34 | 36,68 | 36,85 | -0,78% | - |
| 21.05.2024 | 36,93 | 37,15 | 36,68 | 37,14 | 0,57% | - |
| 20.05.2024 | 36,88 | 37,19 | 36,85 | 36,93 | 0,14% | - |
| 17.05.2024 | 35,87 | 37,05 | 35,86 | 36,88 | 2,70% | 86,00 |
| 16.05.2024 | 36,28 | 36,41 | 35,73 | 35,91 | -1,02% | - |
| 15.05.2024 | 36,26 | 36,60 | 35,89 | 36,28 | 0,06% | - |
| 14.05.2024 | 36,58 | 36,59 | 35,94 | 36,26 | -0,87% | 100,00 |
| 13.05.2024 | 36,77 | 36,94 | 36,36 | 36,58 | -0,41% | 140,00 |