73,630$
0,04%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,06 | 74,31 | 73,18 | 73,63 | 0,04% | 340.763,00 |
| 05.06.2025 | 73,44 | 73,81 | 72,69 | 73,60 | 0,40% | 342.813,00 |
| 04.06.2025 | 74,33 | 74,86 | 73,18 | 73,31 | -2,53% | 685.208,00 |
| 03.06.2025 | 74,86 | 75,32 | 73,96 | 75,21 | 0,75% | 535.013,00 |
| 02.06.2025 | 74,54 | 75,28 | 73,90 | 74,65 | -0,84% | 436.224,00 |
| 30.05.2025 | 74,69 | 75,54 | 74,69 | 75,28 | 0,66% | 482.336,00 |
| 29.05.2025 | 73,11 | 74,90 | 73,11 | 74,79 | 1,42% | 412.010,00 |
| 28.05.2025 | 75,28 | 75,28 | 73,50 | 73,74 | -2,20% | 481.563,00 |
| 27.05.2025 | 74,75 | 75,69 | 74,60 | 75,40 | 1,05% | 467.149,00 |
| 23.05.2025 | 73,90 | 74,76 | 73,06 | 74,62 | 1,57% | 385.455,00 |
| 22.05.2025 | 73,79 | 74,04 | 72,70 | 73,47 | -1,04% | 398.993,00 |
| 21.05.2025 | 75,07 | 75,56 | 73,93 | 74,24 | -1,20% | 518.106,00 |
| 20.05.2025 | 74,52 | 75,94 | 74,42 | 75,14 | 0,93% | 547.624,00 |
| 19.05.2025 | 72,89 | 74,50 | 72,89 | 74,45 | 1,56% | 278.558,00 |
| 16.05.2025 | 72,59 | 73,33 | 72,34 | 73,31 | 0,99% | 285.671,00 |
| 15.05.2025 | 71,72 | 72,83 | 71,62 | 72,59 | 2,20% | 440.012,00 |
| 14.05.2025 | 71,60 | 71,60 | 69,94 | 71,03 | -1,06% | 310.217,00 |
| 13.05.2025 | 72,67 | 72,67 | 71,50 | 71,79 | -0,55% | 351.642,00 |
| 12.05.2025 | 74,92 | 75,03 | 72,05 | 72,19 | -3,31% | 334.433,00 |
| 09.05.2025 | 75,22 | 75,22 | 74,26 | 74,66 | -0,48% | 336.699,00 |
| 08.05.2025 | 76,22 | 76,41 | 74,91 | 75,02 | -1,43% | 341.245,00 |
| 07.05.2025 | 76,64 | 76,95 | 75,99 | 76,11 | -0,67% | 280.478,00 |
| 06.05.2025 | 76,24 | 77,00 | 75,72 | 76,62 | 0,76% | 426.440,00 |
| 05.05.2025 | 76,13 | 76,43 | 75,52 | 76,04 | -0,58% | 329.131,00 |
| 02.05.2025 | 77,07 | 77,07 | 75,53 | 76,48 | 0,25% | 399.730,00 |
| 01.05.2025 | 76,52 | 76,91 | 75,55 | 76,29 | -0,33% | 526.094,00 |
| 30.04.2025 | 77,58 | 77,58 | 73,05 | 76,54 | -0,67% | 714.439,00 |
| 29.04.2025 | 77,06 | 77,58 | 76,86 | 77,06 | -0,43% | 562.849,00 |
| 28.04.2025 | 77,27 | 77,41 | 76,26 | 77,39 | 0,48% | 409.649,00 |
| 25.04.2025 | 77,36 | 78,54 | 76,27 | 77,02 | -1,21% | 472.136,00 |
| 24.04.2025 | 78,00 | 78,07 | 76,88 | 77,96 | 0,58% | 370.663,00 |
| 23.04.2025 | 77,75 | 78,23 | 76,85 | 77,51 | -0,48% | 389.302,00 |
| 22.04.2025 | 77,30 | 78,48 | 77,15 | 77,88 | 1,54% | 402.541,00 |
| 21.04.2025 | 77,38 | 77,93 | 75,97 | 76,70 | -1,16% | 435.219,00 |
| 17.04.2025 | 77,39 | 79,02 | 77,39 | 77,60 | 0,10% | 365.261,00 |
| 16.04.2025 | 77,34 | 78,13 | 76,93 | 77,52 | 0,98% | 508.073,00 |
| 15.04.2025 | 76,47 | 77,16 | 76,25 | 76,77 | 0,62% | 384.266,00 |
| 14.04.2025 | 75,55 | 76,61 | 74,80 | 76,30 | 1,68% | 347.466,00 |
| 11.04.2025 | 73,89 | 75,65 | 73,45 | 75,04 | 0,52% | 370.635,00 |
| 10.04.2025 | 74,13 | 75,84 | 73,11 | 74,65 | 0,12% | 475.203,00 |
| 09.04.2025 | 73,34 | 76,44 | 71,28 | 74,56 | 0,81% | 536.813,00 |
| 08.04.2025 | 74,95 | 76,15 | 73,27 | 73,96 | 0,31% | 746.086,00 |
| 07.04.2025 | 74,57 | 76,29 | 72,17 | 73,73 | -2,72% | 715.829,00 |
| 04.04.2025 | 78,07 | 78,43 | 74,41 | 75,79 | -4,15% | 631.369,00 |
| 03.04.2025 | 77,99 | 79,81 | 77,99 | 79,07 | 0,30% | 576.405,00 |
| 02.04.2025 | 78,73 | 79,22 | 78,27 | 78,83 | 0,10% | 268.135,00 |
| 01.04.2025 | 78,32 | 78,90 | 77,81 | 78,75 | 0,64% | 437.945,00 |
| 31.03.2025 | 78,78 | 79,11 | 77,64 | 78,25 | 0,06% | 410.421,00 |
| 28.03.2025 | 78,14 | 78,53 | 77,43 | 78,20 | 0,92% | 508.628,00 |
| 27.03.2025 | 77,33 | 77,93 | 77,10 | 77,49 | 0,23% | 360.597,00 |
| 26.03.2025 | 77,15 | 77,72 | 76,96 | 77,31 | 0,69% | 355.726,00 |
| 25.03.2025 | 76,99 | 77,36 | 76,12 | 76,78 | -0,32% | 401.729,00 |
| 24.03.2025 | 76,63 | 77,52 | 76,31 | 77,03 | 0,81% | 353.145,00 |
| 21.03.2025 | 77,17 | 77,36 | 76,00 | 76,41 | -1,29% | 833.463,00 |
| 20.03.2025 | 77,34 | 78,83 | 77,10 | 77,41 | 0,65% | 877.053,00 |
| 19.03.2025 | 76,92 | 77,05 | 76,01 | 76,91 | 0,79% | 359.952,00 |
| 18.03.2025 | 75,96 | 76,64 | 75,37 | 76,31 | 0,05% | 434.435,00 |
| 17.03.2025 | 76,00 | 76,96 | 75,80 | 76,27 | 0,21% | 333.829,00 |
| 14.03.2025 | 75,02 | 76,19 | 74,72 | 76,11 | 1,76% | 564.530,00 |
| 13.03.2025 | 75,65 | 75,94 | 73,94 | 74,79 | -0,29% | 610.903,00 |
| 12.03.2025 | 75,48 | 75,80 | 73,91 | 75,01 | -0,46% | 523.797,00 |
| 11.03.2025 | 75,53 | 76,25 | 74,68 | 75,36 | -0,76% | 418.110,00 |
| 10.03.2025 | 75,96 | 77,43 | 75,29 | 75,94 | -0,73% | 571.689,00 |
| 07.03.2025 | 76,32 | 77,21 | 76,05 | 76,50 | 0,72% | 599.516,00 |
| 06.03.2025 | 76,04 | 76,37 | 74,70 | 75,95 | -1,06% | 446.278,00 |
| 05.03.2025 | 76,83 | 77,15 | 76,27 | 76,76 | -0,18% | 319.161,00 |
| 04.03.2025 | 77,23 | 78,80 | 76,88 | 76,90 | -1,44% | 531.951,00 |
| 03.03.2025 | 76,43 | 78,33 | 76,43 | 78,02 | 1,51% | 398.130,00 |
| 28.02.2025 | 76,16 | 76,96 | 76,10 | 76,86 | 1,34% | 467.634,00 |
| 27.02.2025 | 75,63 | 76,30 | 74,60 | 75,84 | -0,72% | 427.998,00 |
| 26.02.2025 | 75,88 | 76,80 | 75,79 | 76,39 | 0,99% | 529.215,00 |
| 25.02.2025 | 75,84 | 76,41 | 75,05 | 75,64 | -0,36% | 410.231,00 |
| 24.02.2025 | 75,36 | 76,26 | 75,09 | 75,91 | 1,12% | 329.822,00 |
| 21.02.2025 | 74,35 | 75,70 | 74,03 | 75,07 | 1,53% | 454.862,00 |
| 20.02.2025 | 74,07 | 74,47 | 73,12 | 73,94 | -0,55% | 249.985,00 |
| 19.02.2025 | 74,08 | 74,70 | 73,93 | 74,35 | -0,48% | 202.168,00 |
| 18.02.2025 | 73,63 | 74,81 | 73,23 | 74,71 | 1,08% | 295.754,00 |
| 14.02.2025 | 73,52 | 74,50 | 73,26 | 73,91 | 0,74% | 899.721,00 |
| 13.02.2025 | 72,71 | 73,56 | 72,63 | 73,37 | 0,55% | 292.104,00 |
| 12.02.2025 | 71,92 | 73,15 | 71,92 | 72,97 | 0,03% | 261.698,00 |
| 11.02.2025 | 71,75 | 72,97 | 71,60 | 72,95 | 1,49% | 289.390,00 |
| 10.02.2025 | 71,91 | 72,10 | 71,18 | 71,88 | 0,70% | 270.254,00 |
| 07.02.2025 | 71,73 | 72,28 | 71,27 | 71,38 | -1,23% | 409.135,00 |
| 06.02.2025 | 72,30 | 73,49 | 71,99 | 72,27 | 1,47% | 889.921,00 |
| 05.02.2025 | 68,96 | 71,87 | 68,48 | 71,22 | 0,24% | 393.181,00 |
| 04.02.2025 | 70,56 | 71,52 | 70,16 | 71,05 | -0,52% | 452.695,00 |
| 03.02.2025 | 70,10 | 71,57 | 69,82 | 71,42 | 0,65% | 289.332,00 |
| 31.01.2025 | 70,84 | 71,35 | 70,35 | 70,96 | -0,95% | 677.143,00 |
| 30.01.2025 | 69,90 | 71,99 | 69,90 | 71,64 | 3,15% | 320.005,00 |
| 29.01.2025 | 70,62 | 71,30 | 68,96 | 69,45 | -1,61% | 304.487,00 |
| 28.01.2025 | 70,76 | 71,11 | 70,03 | 70,59 | -0,70% | 199.510,00 |
| 27.01.2025 | 70,64 | 71,27 | 69,76 | 71,09 | 2,07% | 346.104,00 |
| 24.01.2025 | 68,75 | 69,67 | 68,68 | 69,65 | 0,37% | 242.589,00 |
| 23.01.2025 | 69,35 | 69,95 | 68,94 | 69,39 | -0,16% | 282.515,00 |
| 22.01.2025 | 71,62 | 71,68 | 69,35 | 69,50 | -3,90% | 402.745,00 |
| 21.01.2025 | 70,03 | 72,78 | 70,01 | 72,32 | 3,91% | 603.533,00 |
| 17.01.2025 | 68,97 | 69,85 | 68,80 | 69,60 | 1,30% | 295.077,00 |
| 16.01.2025 | 68,04 | 68,77 | 67,34 | 68,71 | 1,66% | 414.597,00 |
| 15.01.2025 | 68,16 | 68,43 | 67,16 | 67,59 | 0,22% | 220.996,00 |
| 14.01.2025 | 66,34 | 67,46 | 66,33 | 67,44 | 1,73% | 190.388,00 |