34,930€
-0,03%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 33,02 | 33,94 | 33,02 | 33,94 | 4,05% | 1.263,00 |
| 17.06.2024 | 32,96 | 32,96 | 32,04 | 32,62 | -0,12% | 1.516,00 |
| 14.06.2024 | 35,52 | 35,76 | 32,22 | 32,66 | -8,31% | 2.138,00 |
| 13.06.2024 | 36,20 | 36,20 | 35,52 | 35,62 | -2,20% | 298,00 |
| 12.06.2024 | 35,78 | 36,56 | 35,66 | 36,42 | 2,13% | 765,00 |
| 11.06.2024 | 37,30 | 37,30 | 35,66 | 35,66 | -4,35% | 862,00 |
| 10.06.2024 | 37,70 | 37,70 | 35,48 | 37,28 | -1,53% | 266,00 |
| 07.06.2024 | 38,52 | 38,52 | 37,80 | 37,86 | -1,61% | 175,00 |
| 06.06.2024 | 38,44 | 38,56 | 38,26 | 38,48 | 0,89% | 1.099,00 |
| 05.06.2024 | 38,26 | 38,70 | 38,14 | 38,14 | 0,37% | 169,00 |
| 04.06.2024 | 37,98 | 38,12 | 37,80 | 38,00 | 0,53% | 292,00 |
| 03.06.2024 | 38,42 | 38,42 | 37,80 | 37,80 | -0,94% | 672,00 |
| 31.05.2024 | 37,90 | 38,16 | 37,54 | 38,16 | 1,17% | 1.698,00 |
| 30.05.2024 | 36,90 | 37,80 | 36,90 | 37,72 | 1,18% | 139,00 |
| 29.05.2024 | 37,44 | 37,44 | 37,24 | 37,28 | -0,85% | 39,00 |
| 28.05.2024 | 37,46 | 37,60 | 37,22 | 37,60 | 0,05% | 132,00 |
| 27.05.2024 | 37,64 | 37,64 | 37,00 | 37,58 | -0,27% | 742,00 |
| 24.05.2024 | 36,52 | 37,68 | 36,52 | 37,68 | 2,00% | 516,00 |
| 23.05.2024 | 36,84 | 37,10 | 36,80 | 36,94 | 0,05% | 163,00 |
| 22.05.2024 | 37,48 | 37,48 | 36,64 | 36,92 | -0,91% | 604,00 |
| 21.05.2024 | 36,74 | 37,26 | 36,74 | 37,26 | 0,49% | 149,00 |
| 20.05.2024 | 36,98 | 37,20 | 36,90 | 37,08 | 1,09% | 404,00 |
| 17.05.2024 | 36,52 | 37,18 | 36,10 | 36,68 | 2,40% | 604,00 |
| 16.05.2024 | 36,28 | 36,38 | 35,80 | 35,82 | -1,49% | 298,00 |
| 15.05.2024 | 36,12 | 36,36 | 36,04 | 36,36 | 0,17% | 163,00 |
| 14.05.2024 | 36,06 | 36,50 | 35,98 | 36,30 | -0,49% | 429,00 |
| 13.05.2024 | 36,96 | 36,96 | 36,40 | 36,48 | -0,49% | 984,00 |
| 10.05.2024 | 36,56 | 36,68 | 36,40 | 36,66 | 0,83% | 227,00 |
| 09.05.2024 | 36,22 | 36,36 | 36,18 | 36,36 | 1,06% | 15,00 |
| 08.05.2024 | 35,72 | 36,06 | 35,72 | 35,98 | 0,67% | 1.091,00 |
| 07.05.2024 | 35,08 | 35,76 | 34,84 | 35,74 | 2,35% | 117,00 |
| 06.05.2024 | 35,34 | 35,38 | 34,92 | 34,92 | 0,23% | 855,00 |
| 03.05.2024 | 34,72 | 34,86 | 34,60 | 34,84 | 0,52% | 196,00 |
| 02.05.2024 | 34,16 | 34,66 | 34,16 | 34,66 | 1,35% | 214,00 |
| 30.04.2024 | 34,34 | 34,50 | 33,96 | 34,20 | -0,70% | 107,00 |
| 29.04.2024 | 34,54 | 34,84 | 34,22 | 34,44 | 1,06% | 1.280,00 |
| 26.04.2024 | 34,12 | 34,34 | 34,04 | 34,08 | -0,99% | 912,00 |
| 25.04.2024 | 34,00 | 34,60 | 33,70 | 34,42 | 0,76% | 145,00 |
| 24.04.2024 | 33,86 | 34,16 | 33,82 | 34,16 | 1,30% | 41,00 |
| 23.04.2024 | 33,70 | 33,72 | 33,46 | 33,72 | -0,59% | 58,00 |
| 22.04.2024 | 33,94 | 34,06 | 33,58 | 33,92 | 0,77% | 132,00 |
| 19.04.2024 | 33,40 | 33,76 | 33,40 | 33,66 | -1,00% | 9,00 |
| 18.04.2024 | 33,48 | 34,08 | 33,48 | 34,00 | 0,35% | 458,00 |
| 17.04.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 1,86% | 40,00 |
| 16.04.2024 | 33,18 | 33,76 | 33,12 | 33,26 | -1,01% | 390,00 |
| 15.04.2024 | 33,50 | 34,04 | 33,44 | 33,60 | 0,06% | 189,00 |
| 12.04.2024 | 33,98 | 34,18 | 33,42 | 33,58 | -0,89% | 748,00 |
| 11.04.2024 | 33,78 | 33,88 | 33,46 | 33,88 | -0,82% | 302,00 |
| 10.04.2024 | 34,14 | 34,16 | 33,54 | 34,16 | 0,47% | 1.189,00 |
| 09.04.2024 | 34,38 | 34,38 | 33,72 | 34,00 | -0,58% | 309,00 |
| 08.04.2024 | 34,22 | 34,42 | 33,90 | 34,20 | 0,00% | 213,00 |
| 05.04.2024 | 34,08 | 34,22 | 33,64 | 34,20 | 0,59% | 410,00 |
| 04.04.2024 | 35,90 | 36,00 | 34,00 | 34,00 | -3,52% | 1.443,00 |
| 03.04.2024 | 34,90 | 35,52 | 34,90 | 35,24 | 0,74% | 268,00 |
| 02.04.2024 | 34,96 | 35,24 | 34,72 | 34,98 | 0,87% | 1.473,00 |
| 28.03.2024 | 34,98 | 35,04 | 34,60 | 34,68 | -0,17% | 350,00 |
| 27.03.2024 | 34,96 | 35,32 | 34,64 | 34,74 | 0,12% | 821,00 |
| 26.03.2024 | 35,12 | 35,12 | 34,50 | 34,70 | -0,57% | 660,00 |
| 25.03.2024 | 35,16 | 35,16 | 34,34 | 34,90 | -0,29% | 1.921,00 |
| 22.03.2024 | 34,56 | 35,14 | 34,56 | 35,00 | 0,29% | 1.845,00 |
| 21.03.2024 | 35,22 | 35,24 | 34,18 | 34,90 | -0,17% | 1.079,00 |
| 20.03.2024 | 34,68 | 34,96 | 34,32 | 34,96 | 0,63% | 255,00 |
| 19.03.2024 | 35,08 | 35,12 | 34,50 | 34,74 | -1,14% | 743,00 |
| 18.03.2024 | 34,94 | 35,16 | 34,66 | 35,14 | -0,17% | 312,00 |
| 15.03.2024 | 35,14 | 35,36 | 35,04 | 35,20 | -0,23% | 353,00 |
| 14.03.2024 | 35,16 | 35,38 | 34,90 | 35,28 | 1,20% | 780,00 |
| 13.03.2024 | 34,86 | 35,18 | 34,54 | 34,86 | -0,11% | 3.150,00 |
| 12.03.2024 | 34,10 | 34,90 | 33,88 | 34,90 | 3,56% | 3.222,00 |
| 11.03.2024 | 32,98 | 34,00 | 32,76 | 33,70 | 1,94% | 657,00 |
| 08.03.2024 | 32,88 | 33,06 | 32,62 | 33,06 | 0,24% | 575,00 |
| 07.03.2024 | 31,02 | 33,38 | 31,02 | 32,98 | 6,94% | 3.052,00 |
| 06.03.2024 | 31,08 | 31,08 | 30,84 | 30,84 | -1,09% | 209,00 |
| 05.03.2024 | 31,20 | 31,20 | 30,82 | 31,18 | 0,13% | 143,00 |
| 04.03.2024 | 30,98 | 31,36 | 30,72 | 31,14 | 1,30% | 1.736,00 |
| 01.03.2024 | 31,20 | 31,20 | 30,52 | 30,74 | 0,13% | 281,00 |
| 29.02.2024 | 30,76 | 30,96 | 30,70 | 30,70 | -0,32% | 55,00 |
| 28.02.2024 | 31,10 | 31,10 | 30,58 | 30,80 | -1,03% | 23,00 |
| 27.02.2024 | 30,92 | 31,16 | 30,82 | 31,12 | 1,37% | 41,00 |
| 26.02.2024 | 31,10 | 31,10 | 30,66 | 30,70 | -2,72% | 37,00 |
| 23.02.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,13% | 3,00 |
| 22.02.2024 | 31,64 | 31,80 | 31,24 | 31,60 | 0,64% | 1.251,00 |
| 21.02.2024 | 30,88 | 31,42 | 30,82 | 31,40 | 2,08% | 47,00 |
| 20.02.2024 | 30,80 | 30,90 | 30,40 | 30,76 | 0,39% | 135,00 |
| 19.02.2024 | 30,92 | 31,30 | 30,64 | 30,64 | -1,92% | 796,00 |
| 16.02.2024 | 31,20 | 31,28 | 31,00 | 31,24 | 0,19% | 528,00 |
| 15.02.2024 | 30,84 | 31,18 | 30,84 | 31,18 | 1,04% | 828,00 |
| 14.02.2024 | 30,50 | 30,86 | 30,40 | 30,86 | 1,18% | 119,00 |
| 13.02.2024 | 30,22 | 30,50 | 30,22 | 30,50 | -0,59% | 2,00 |
| 12.02.2024 | 30,60 | 30,68 | 30,50 | 30,68 | 0,59% | 382,00 |
| 09.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | 17,00 |
| 08.02.2024 | 30,38 | 30,72 | 30,36 | 30,40 | 0,33% | - |
| 07.02.2024 | 30,38 | 30,38 | 30,30 | 30,30 | -0,33% | 111,00 |
| 06.02.2024 | 30,25 | 30,42 | 30,09 | 30,40 | 0,00% | - |
| 05.02.2024 | 30,64 | 30,64 | 30,10 | 30,40 | -1,68% | 102,00 |
| 02.02.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,52% | 18,00 |
| 01.02.2024 | 30,86 | 30,86 | 30,76 | 30,76 | 0,07% | 45,00 |
| 31.01.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,20% | 25,00 |