34,240€
0,94%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.11.2024 | 32,99 | 33,63 | 32,66 | 32,75 | -0,73% | - |
| 08.11.2024 | 33,63 | 33,67 | 32,88 | 32,99 | -1,90% | - |
| 07.11.2024 | 33,10 | 33,69 | 32,97 | 33,63 | 1,36% | - |
| 06.11.2024 | 33,41 | 34,35 | 32,97 | 33,18 | -0,93% | - |
| 05.11.2024 | 33,07 | 33,59 | 33,01 | 33,49 | 1,15% | - |
| 04.11.2024 | 33,07 | 33,60 | 32,99 | 33,11 | 0,12% | - |
| 01.11.2024 | 33,27 | 33,45 | 33,03 | 33,07 | -0,60% | - |
| 31.10.2024 | 34,78 | 34,78 | 32,02 | 33,27 | -4,34% | 50,00 |
| 30.10.2024 | 34,85 | 35,12 | 34,53 | 34,78 | -0,69% | - |
| 29.10.2024 | 35,16 | 35,33 | 34,77 | 35,02 | -0,51% | - |
| 28.10.2024 | 34,42 | 35,52 | 34,25 | 35,20 | 2,77% | - |
| 25.10.2024 | 35,05 | 35,07 | 34,19 | 34,25 | -2,39% | - |
| 24.10.2024 | 34,90 | 35,53 | 34,90 | 35,09 | 0,43% | - |
| 23.10.2024 | 35,91 | 35,92 | 34,78 | 34,94 | -2,57% | - |
| 22.10.2024 | 35,43 | 35,94 | 35,01 | 35,86 | 0,99% | - |
| 21.10.2024 | 35,40 | 35,55 | 35,15 | 35,51 | 0,31% | 15,00 |
| 18.10.2024 | 35,60 | 35,64 | 35,09 | 35,40 | -0,67% | - |
| 17.10.2024 | 35,40 | 35,85 | 35,22 | 35,64 | 0,68% | - |
| 16.10.2024 | 35,08 | 35,41 | 34,89 | 35,40 | 0,91% | - |
| 15.10.2024 | 35,06 | 35,35 | 34,85 | 35,08 | 0,06% | 140,00 |
| 14.10.2024 | 34,39 | 35,08 | 34,15 | 35,06 | 2,07% | - |
| 11.10.2024 | 34,53 | 34,67 | 34,29 | 34,35 | -0,52% | - |
| 10.10.2024 | 34,80 | 34,80 | 34,23 | 34,53 | -0,78% | - |
| 09.10.2024 | 34,53 | 34,89 | 34,41 | 34,80 | 0,90% | - |
| 08.10.2024 | 33,80 | 34,56 | 33,57 | 34,49 | 1,41% | 100,00 |
| 07.10.2024 | 35,38 | 35,38 | 33,88 | 34,01 | -3,55% | - |