29,560€
1,34%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 34,30 | 35,31 | 34,15 | 35,26 | 3,07% | - |
| 03.10.2024 | 34,32 | 34,34 | 33,93 | 34,21 | -0,47% | - |
| 02.10.2024 | 34,46 | 34,78 | 33,97 | 34,37 | 0,00% | - |
| 01.10.2024 | 34,39 | 34,83 | 34,21 | 34,37 | 0,06% | - |
| 30.09.2024 | 35,50 | 35,55 | 34,25 | 34,35 | -2,91% | - |
| 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% | - |