36,130€
-4,72%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 36,62 | 36,94 | 34,95 | 36,15 | -4,67% | 1.131,00 |
| 04.04.2025 | 39,86 | 39,86 | 37,22 | 37,92 | -5,25% | 1.695,00 |
| 03.04.2025 | 39,28 | 40,02 | 39,00 | 40,02 | -0,10% | 2.055,00 |
| 02.04.2025 | 39,72 | 40,14 | 39,34 | 40,06 | 0,35% | 102,00 |
| 01.04.2025 | 39,66 | 39,94 | 39,54 | 39,92 | 1,78% | 963,00 |
| 31.03.2025 | 39,42 | 39,42 | 38,88 | 39,22 | -1,61% | 214,00 |
| 28.03.2025 | 39,28 | 39,88 | 39,28 | 39,86 | 0,05% | 919,00 |
| 27.03.2025 | 39,66 | 40,00 | 39,66 | 39,84 | -0,55% | 380,00 |
| 26.03.2025 | 40,08 | 40,66 | 39,66 | 40,06 | 0,75% | 326,00 |
| 25.03.2025 | 40,30 | 40,30 | 39,76 | 39,76 | -1,29% | 726,00 |
| 24.03.2025 | 39,88 | 40,28 | 39,88 | 40,28 | 1,31% | 217,00 |
| 21.03.2025 | 40,12 | 40,28 | 39,76 | 39,76 | -1,19% | 421,00 |
| 20.03.2025 | 40,68 | 40,86 | 40,20 | 40,24 | -0,54% | 388,00 |
| 19.03.2025 | 40,68 | 41,08 | 40,34 | 40,46 | -0,49% | 1.438,00 |
| 18.03.2025 | 38,38 | 41,04 | 38,38 | 40,66 | 4,26% | 1.547,00 |
| 17.03.2025 | 41,14 | 41,56 | 37,60 | 39,00 | -5,61% | 3.343,00 |
| 14.03.2025 | 39,52 | 41,66 | 39,26 | 41,32 | 4,87% | 1.003,00 |
| 13.03.2025 | 39,70 | 40,02 | 39,08 | 39,40 | -1,25% | 253,00 |
| 12.03.2025 | 39,72 | 40,02 | 39,52 | 39,90 | 0,25% | 49,00 |
| 11.03.2025 | 39,44 | 39,80 | 39,22 | 39,80 | 0,96% | 304,00 |
| 10.03.2025 | 41,82 | 41,86 | 38,98 | 39,42 | -5,60% | 1.881,00 |
| 07.03.2025 | 41,22 | 41,84 | 40,92 | 41,76 | 1,41% | 2.177,00 |
| 06.03.2025 | 37,96 | 41,84 | 37,96 | 41,18 | 8,03% | 5.329,00 |
| 05.03.2025 | 34,88 | 38,30 | 34,88 | 38,12 | 8,30% | 2.973,00 |
| 04.03.2025 | 34,74 | 35,20 | 34,36 | 35,20 | 1,15% | 312,00 |
| 03.03.2025 | 34,48 | 35,20 | 34,16 | 34,80 | 1,69% | 824,00 |
| 28.02.2025 | 33,78 | 34,64 | 33,50 | 34,22 | 0,06% | 215,00 |
| 27.02.2025 | 33,92 | 34,22 | 33,82 | 34,20 | 1,18% | 200,00 |
| 26.02.2025 | 33,94 | 34,08 | 33,48 | 33,80 | -0,94% | 523,00 |
| 25.02.2025 | 33,42 | 34,12 | 33,42 | 34,12 | 1,07% | 708,00 |
| 24.02.2025 | 33,88 | 33,88 | 33,62 | 33,76 | 0,78% | 484,00 |
| 21.02.2025 | 34,08 | 34,08 | 33,50 | 33,50 | -1,53% | 57,00 |
| 20.02.2025 | 33,54 | 34,06 | 33,54 | 34,02 | 1,98% | 376,00 |
| 19.02.2025 | 34,06 | 34,06 | 33,36 | 33,36 | -1,36% | 1.198,00 |
| 18.02.2025 | 34,46 | 34,50 | 33,82 | 33,82 | -0,53% | 2.624,00 |
| 17.02.2025 | 34,00 | 34,06 | 33,74 | 34,00 | 0,24% | 348,00 |
| 14.02.2025 | 33,24 | 34,12 | 33,24 | 33,92 | 2,17% | 191,00 |
| 13.02.2025 | 33,20 | 33,56 | 32,96 | 33,20 | 0,36% | 1.733,00 |
| 12.02.2025 | 33,02 | 33,08 | 32,64 | 33,08 | 0,06% | 722,00 |
| 11.02.2025 | 32,82 | 33,06 | 32,72 | 33,06 | 0,43% | 180,00 |
| 10.02.2025 | 32,76 | 32,98 | 32,72 | 32,92 | 0,73% | 53,00 |
| 07.02.2025 | 32,52 | 33,02 | 32,46 | 32,68 | 0,93% | 3.635,00 |
| 06.02.2025 | 32,46 | 32,50 | 32,28 | 32,38 | 0,06% | 50,00 |
| 05.02.2025 | 32,18 | 32,36 | 31,98 | 32,36 | 0,19% | 27,00 |
| 04.02.2025 | 31,78 | 32,30 | 31,62 | 32,30 | 2,54% | 236,00 |
| 03.02.2025 | 31,50 | 31,76 | 31,44 | 31,50 | -2,05% | 534,00 |
| 31.01.2025 | 31,64 | 32,40 | 31,64 | 32,16 | 0,69% | 195,00 |
| 30.01.2025 | 31,16 | 31,98 | 31,16 | 31,94 | 2,24% | 108,00 |
| 29.01.2025 | 31,48 | 31,68 | 31,22 | 31,24 | -0,57% | 31,00 |
| 28.01.2025 | 31,00 | 31,60 | 31,00 | 31,42 | 0,26% | 598,00 |
| 27.01.2025 | 30,92 | 31,36 | 30,92 | 31,34 | -0,13% | 3.412,00 |
| 24.01.2025 | 31,60 | 31,60 | 31,38 | 31,38 | 0,26% | 345,00 |
| 23.01.2025 | 31,40 | 31,54 | 31,30 | 31,30 | -0,32% | 65,00 |
| 22.01.2025 | 31,38 | 31,44 | 31,22 | 31,40 | 0,06% | 38,00 |
| 21.01.2025 | 31,52 | 31,56 | 31,26 | 31,38 | -0,44% | 568,00 |
| 20.01.2025 | 31,62 | 31,64 | 31,38 | 31,52 | -0,88% | 595,00 |
| 17.01.2025 | 31,44 | 31,82 | 31,44 | 31,80 | 1,92% | 130,00 |
| 16.01.2025 | 31,10 | 31,44 | 30,84 | 31,20 | 0,65% | 1.118,00 |
| 15.01.2025 | 29,54 | 31,00 | 29,54 | 31,00 | 4,38% | 939,00 |
| 14.01.2025 | 29,52 | 29,70 | 29,52 | 29,70 | 2,48% | 159,00 |
| 13.01.2025 | 29,50 | 29,50 | 28,98 | 28,98 | -1,96% | 36,00 |
| 10.01.2025 | 29,28 | 30,04 | 29,28 | 29,56 | 0,82% | 275,00 |
| 09.01.2025 | 29,40 | 29,42 | 29,16 | 29,32 | -0,14% | 16,00 |
| 08.01.2025 | 29,20 | 29,46 | 29,20 | 29,36 | -0,34% | 179,00 |
| 07.01.2025 | 29,60 | 29,82 | 29,38 | 29,46 | -0,27% | 1.107,00 |
| 06.01.2025 | 29,64 | 29,76 | 29,46 | 29,54 | 0,07% | 326,00 |
| 03.01.2025 | 30,04 | 30,04 | 29,52 | 29,52 | -0,67% | 110,00 |
| 02.01.2025 | 29,80 | 30,40 | 29,72 | 29,72 | 0,07% | 173,00 |
| 30.12.2024 | 29,72 | 29,72 | 29,54 | 29,70 | -0,54% | 56,00 |
| 27.12.2024 | 29,74 | 29,86 | 29,14 | 29,86 | 0,81% | 281,00 |
| 23.12.2024 | 29,56 | 29,86 | 29,38 | 29,62 | -0,07% | 138,00 |
| 20.12.2024 | 29,04 | 29,86 | 29,04 | 29,64 | 0,95% | 143,00 |
| 19.12.2024 | 29,42 | 29,42 | 29,14 | 29,36 | -0,54% | 773,00 |
| 18.12.2024 | 29,92 | 29,92 | 29,52 | 29,52 | -1,60% | 223,00 |
| 17.12.2024 | 29,84 | 30,00 | 29,76 | 30,00 | -0,66% | 532,00 |
| 16.12.2024 | 30,40 | 30,40 | 29,72 | 30,20 | -0,07% | 998,00 |
| 13.12.2024 | 30,20 | 30,32 | 30,20 | 30,22 | -0,59% | 382,00 |
| 12.12.2024 | 30,32 | 30,44 | 30,32 | 30,40 | 0,20% | 566,00 |
| 11.12.2024 | 30,78 | 30,78 | 30,34 | 30,34 | -1,49% | 226,00 |
| 10.12.2024 | 30,40 | 30,80 | 30,26 | 30,80 | 1,65% | 213,00 |
| 09.12.2024 | 30,16 | 30,54 | 30,06 | 30,30 | 0,53% | 160,00 |
| 06.12.2024 | 29,62 | 30,14 | 29,62 | 30,14 | 2,31% | 309,00 |
| 05.12.2024 | 29,40 | 29,72 | 29,40 | 29,46 | -0,07% | 117,00 |
| 04.12.2024 | 29,48 | 29,56 | 29,46 | 29,48 | 0,00% | 560,00 |
| 03.12.2024 | 29,28 | 29,48 | 29,10 | 29,48 | 0,82% | 300,00 |
| 02.12.2024 | 29,40 | 29,64 | 28,88 | 29,24 | -0,95% | 304,00 |
| 29.11.2024 | 30,14 | 30,14 | 29,50 | 29,52 | -2,32% | 574,00 |
| 28.11.2024 | 30,16 | 30,40 | 29,96 | 30,22 | 0,33% | 1.714,00 |
| 27.11.2024 | 30,52 | 30,58 | 29,84 | 30,12 | -2,46% | 436,00 |
| 26.11.2024 | 30,74 | 31,02 | 30,74 | 30,88 | 0,59% | 233,00 |
| 25.11.2024 | 30,56 | 31,00 | 30,56 | 30,70 | 0,20% | 667,00 |
| 22.11.2024 | 30,42 | 30,64 | 30,40 | 30,64 | 0,33% | 23,00 |
| 21.11.2024 | 30,70 | 30,78 | 30,22 | 30,54 | -0,20% | 677,00 |
| 20.11.2024 | 30,04 | 30,66 | 30,04 | 30,60 | 1,53% | 125,00 |
| 19.11.2024 | 31,22 | 31,44 | 29,86 | 30,14 | -3,58% | 2.706,00 |
| 18.11.2024 | 31,20 | 31,68 | 30,88 | 31,26 | 0,19% | 1.822,00 |
| 15.11.2024 | 31,64 | 31,84 | 31,20 | 31,20 | -2,56% | 300,00 |
| 14.11.2024 | 30,94 | 32,02 | 30,60 | 32,02 | 4,44% | 1.124,00 |
| 13.11.2024 | 31,62 | 31,82 | 30,66 | 30,66 | -3,71% | 4.236,00 |
| 12.11.2024 | 32,28 | 32,52 | 31,12 | 31,84 | -3,92% | 2.747,00 |