33,400€
0,54%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,16 | 33,57 | 33,02 | 33,41 | 0,57% | 387,00 |
| 04.11.2024 | 33,30 | 33,58 | 32,98 | 33,22 | -0,06% | 1.355,00 |
| 01.11.2024 | 33,30 | 33,44 | 33,06 | 33,24 | -0,18% | 492,00 |
| 31.10.2024 | 34,48 | 34,74 | 32,32 | 33,30 | -4,69% | 1.199,00 |
| 30.10.2024 | 34,78 | 35,04 | 34,78 | 34,94 | 0,23% | 61,00 |
| 29.10.2024 | 35,38 | 35,38 | 34,82 | 34,86 | -1,25% | 115,00 |
| 28.10.2024 | 34,60 | 35,42 | 34,46 | 35,30 | 2,44% | 237,00 |
| 25.10.2024 | 35,16 | 35,16 | 34,36 | 34,46 | -2,10% | 203,00 |
| 24.10.2024 | 35,20 | 35,34 | 35,16 | 35,20 | 0,98% | 396,00 |
| 23.10.2024 | 35,96 | 35,96 | 34,86 | 34,86 | -3,06% | 783,00 |
| 22.10.2024 | 35,34 | 35,96 | 35,20 | 35,96 | 2,04% | 322,00 |
| 21.10.2024 | 35,42 | 35,50 | 35,20 | 35,24 | 0,06% | 81,00 |
| 18.10.2024 | 35,70 | 35,70 | 35,22 | 35,22 | -1,40% | 110,00 |
| 17.10.2024 | 35,30 | 35,76 | 35,30 | 35,72 | 1,08% | 589,00 |
| 16.10.2024 | 35,12 | 35,34 | 35,12 | 35,34 | 0,40% | 165,00 |
| 15.10.2024 | 35,10 | 35,20 | 34,90 | 35,20 | 0,74% | 925,00 |
| 14.10.2024 | 34,52 | 34,96 | 34,34 | 34,94 | 1,28% | 341,00 |
| 11.10.2024 | 34,48 | 34,62 | 34,36 | 34,50 | 0,12% | 414,00 |
| 10.10.2024 | 34,62 | 34,86 | 34,46 | 34,46 | -0,58% | 37,00 |
| 09.10.2024 | 34,34 | 34,92 | 34,34 | 34,66 | 0,81% | 110,00 |
| 08.10.2024 | 33,82 | 34,66 | 33,52 | 34,38 | 0,70% | 131,00 |
| 07.10.2024 | 35,30 | 35,30 | 33,90 | 34,14 | -2,90% | 1.043,00 |
| 04.10.2024 | 34,36 | 35,16 | 34,10 | 35,16 | 2,39% | 337,00 |
| 03.10.2024 | 34,02 | 34,42 | 34,02 | 34,34 | -0,17% | 30,00 |
| 02.10.2024 | 34,48 | 34,48 | 34,06 | 34,40 | -0,46% | 114,00 |
| 01.10.2024 | 34,48 | 34,58 | 34,18 | 34,56 | 0,29% | 243,00 |
| 30.09.2024 | 35,36 | 35,36 | 34,34 | 34,46 | -2,93% | 356,00 |
| 27.09.2024 | 36,16 | 36,16 | 35,50 | 35,50 | -1,06% | 88,00 |
| 26.09.2024 | 36,14 | 36,56 | 35,88 | 35,88 | 1,01% | 616,00 |
| 25.09.2024 | 36,18 | 36,44 | 34,96 | 35,52 | -2,26% | 374,00 |
| 24.09.2024 | 37,52 | 37,52 | 35,90 | 36,34 | -3,09% | 328,00 |
| 23.09.2024 | 37,22 | 37,50 | 36,64 | 37,50 | 0,21% | 15,00 |
| 20.09.2024 | 37,48 | 37,72 | 37,42 | 37,42 | -0,43% | 308,00 |
| 19.09.2024 | 37,04 | 37,72 | 37,04 | 37,58 | 2,29% | 234,00 |
| 18.09.2024 | 36,96 | 37,10 | 36,58 | 36,74 | -0,33% | 156,00 |
| 17.09.2024 | 37,12 | 37,74 | 36,86 | 36,86 | 0,22% | 336,00 |
| 16.09.2024 | 37,14 | 37,20 | 36,56 | 36,78 | -1,29% | 108,00 |
| 13.09.2024 | 36,22 | 37,32 | 36,22 | 37,26 | 2,70% | 1.092,00 |
| 12.09.2024 | 36,52 | 36,74 | 36,06 | 36,28 | -0,49% | 164,00 |
| 11.09.2024 | 36,22 | 36,46 | 35,96 | 36,46 | 0,61% | 48,00 |
| 10.09.2024 | 35,42 | 36,24 | 35,42 | 36,24 | 1,34% | 11,00 |
| 09.09.2024 | 35,28 | 35,82 | 35,28 | 35,76 | 0,68% | 40,00 |
| 06.09.2024 | 36,58 | 36,58 | 35,52 | 35,52 | -2,36% | 62,00 |
| 05.09.2024 | 36,70 | 36,70 | 36,30 | 36,38 | -0,87% | 241,00 |
| 04.09.2024 | 35,94 | 36,76 | 35,88 | 36,70 | 0,94% | 350,00 |
| 03.09.2024 | 36,48 | 36,56 | 36,30 | 36,36 | 0,28% | 162,00 |
| 02.09.2024 | 36,64 | 36,66 | 35,96 | 36,26 | -0,33% | 350,00 |
| 30.08.2024 | 35,40 | 36,92 | 35,40 | 36,38 | 3,12% | 486,00 |
| 29.08.2024 | 34,84 | 35,28 | 34,68 | 35,28 | 1,26% | 1.510,00 |
| 28.08.2024 | 34,48 | 34,84 | 34,34 | 34,84 | 1,16% | 45,00 |
| 27.08.2024 | 34,92 | 34,92 | 34,26 | 34,44 | -0,63% | 88,00 |
| 26.08.2024 | 34,52 | 34,92 | 34,44 | 34,66 | 0,29% | 553,00 |
| 23.08.2024 | 34,42 | 34,70 | 34,34 | 34,56 | -0,12% | 67,00 |
| 22.08.2024 | 34,32 | 34,68 | 34,26 | 34,60 | 0,58% | 713,00 |
| 21.08.2024 | 34,38 | 34,50 | 34,26 | 34,40 | -0,12% | 49,00 |
| 20.08.2024 | 34,42 | 34,64 | 34,28 | 34,44 | 0,82% | 1.089,00 |
| 19.08.2024 | 33,66 | 34,60 | 33,10 | 34,16 | -0,35% | 919,00 |
| 16.08.2024 | 34,14 | 34,38 | 33,90 | 34,28 | 0,29% | 316,00 |
| 15.08.2024 | 34,06 | 34,18 | 33,80 | 34,18 | 0,00% | 248,00 |
| 14.08.2024 | 34,44 | 34,44 | 33,84 | 34,18 | -0,23% | 304,00 |
| 13.08.2024 | 33,82 | 34,26 | 33,76 | 34,26 | 1,78% | 145,00 |
| 12.08.2024 | 33,72 | 33,76 | 33,64 | 33,66 | -0,18% | 109,00 |
| 09.08.2024 | 33,28 | 33,80 | 33,28 | 33,72 | 1,32% | 118,00 |
| 08.08.2024 | 33,60 | 33,60 | 33,16 | 33,28 | 0,06% | 23,00 |
| 07.08.2024 | 33,82 | 33,98 | 33,26 | 33,26 | -1,36% | 176,00 |
| 06.08.2024 | 33,96 | 33,96 | 33,26 | 33,72 | 0,84% | 206,00 |
| 05.08.2024 | 33,04 | 33,70 | 32,66 | 33,44 | -2,22% | 2.064,00 |
| 02.08.2024 | 34,48 | 34,66 | 34,00 | 34,20 | -2,06% | 697,00 |
| 01.08.2024 | 35,82 | 35,82 | 34,92 | 34,92 | -2,73% | 267,00 |
| 31.07.2024 | 35,18 | 35,94 | 35,18 | 35,90 | 2,40% | 321,00 |
| 30.07.2024 | 35,06 | 35,10 | 34,78 | 35,06 | -0,11% | 35,00 |
| 29.07.2024 | 36,34 | 36,34 | 34,82 | 35,10 | -3,15% | 178,00 |
| 26.07.2024 | 36,30 | 36,72 | 36,18 | 36,24 | 1,85% | 273,00 |
| 25.07.2024 | 35,14 | 35,58 | 35,14 | 35,58 | -0,84% | 130,00 |
| 24.07.2024 | 35,90 | 35,98 | 35,66 | 35,88 | -1,16% | 366,00 |
| 23.07.2024 | 36,56 | 36,80 | 36,24 | 36,30 | -1,63% | 77,00 |
| 22.07.2024 | 36,30 | 36,90 | 36,28 | 36,90 | 2,79% | 129,00 |
| 19.07.2024 | 36,26 | 36,26 | 35,90 | 35,90 | -1,10% | 149,00 |
| 18.07.2024 | 36,32 | 36,32 | 36,16 | 36,30 | 0,78% | 85,00 |
| 17.07.2024 | 36,10 | 36,32 | 36,00 | 36,02 | -0,61% | 186,00 |
| 16.07.2024 | 35,66 | 36,24 | 35,64 | 36,24 | 1,68% | 44,00 |
| 15.07.2024 | 36,74 | 36,76 | 35,64 | 35,64 | -2,78% | 241,00 |
| 12.07.2024 | 36,36 | 36,90 | 36,34 | 36,66 | 1,33% | 168,00 |
| 11.07.2024 | 35,82 | 36,18 | 35,60 | 36,18 | 0,95% | 96,00 |
| 10.07.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,22% | 1,00 |
| 09.07.2024 | 36,28 | 36,28 | 35,70 | 35,92 | -0,99% | 255,00 |
| 08.07.2024 | 35,98 | 36,66 | 35,62 | 36,28 | 0,50% | 343,00 |
| 05.07.2024 | 35,94 | 36,56 | 35,94 | 36,10 | 1,29% | 347,00 |
| 04.07.2024 | 36,24 | 36,36 | 35,64 | 35,64 | -1,60% | 650,00 |
| 03.07.2024 | 35,70 | 36,22 | 35,66 | 36,22 | 1,97% | 444,00 |
| 02.07.2024 | 35,12 | 35,52 | 34,80 | 35,52 | 0,91% | 269,00 |
| 01.07.2024 | 34,18 | 35,26 | 34,18 | 35,20 | 3,96% | 673,00 |
| 28.06.2024 | 34,00 | 34,04 | 33,58 | 33,86 | -1,11% | 367,00 |
| 27.06.2024 | 34,00 | 34,38 | 33,98 | 34,24 | 0,41% | 628,00 |
| 26.06.2024 | 34,02 | 34,18 | 34,02 | 34,10 | -1,50% | 5,00 |
| 25.06.2024 | 35,12 | 35,12 | 34,28 | 34,62 | -1,42% | 263,00 |
| 24.06.2024 | 34,90 | 35,20 | 34,48 | 35,12 | 0,92% | 422,00 |
| 21.06.2024 | 34,98 | 35,14 | 34,52 | 34,80 | -0,40% | 437,00 |
| 20.06.2024 | 33,84 | 35,00 | 33,84 | 34,94 | 2,83% | 485,00 |
| 19.06.2024 | 34,06 | 34,06 | 33,44 | 33,98 | 0,12% | 275,00 |