46,890€
-0,99%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 47,78 | 47,80 | 46,56 | 47,04 | -0,68% | 314,00 |
| 04.09.2025 | 47,20 | 47,62 | 46,50 | 47,36 | 0,55% | 211,00 |
| 03.09.2025 | 46,28 | 47,10 | 45,74 | 47,10 | 1,73% | 607,00 |
| 02.09.2025 | 47,06 | 47,12 | 45,60 | 46,30 | -1,07% | 2.379,00 |
| 01.09.2025 | 47,82 | 47,86 | 46,80 | 46,80 | -1,64% | 285,00 |
| 29.08.2025 | 46,94 | 47,96 | 46,94 | 47,58 | 1,28% | 494,00 |
| 28.08.2025 | 47,84 | 47,88 | 46,48 | 46,98 | -0,97% | 1.383,00 |
| 27.08.2025 | 47,52 | 48,02 | 47,22 | 47,44 | -0,13% | 841,00 |
| 26.08.2025 | 50,50 | 50,50 | 46,16 | 47,50 | -5,66% | 1.800,00 |
| 25.08.2025 | 52,40 | 52,85 | 49,96 | 50,35 | -3,73% | 5.087,00 |
| 22.08.2025 | 52,25 | 52,45 | 52,05 | 52,30 | -0,10% | 379,00 |
| 21.08.2025 | 52,45 | 52,85 | 52,10 | 52,35 | -0,19% | 1.167,00 |
| 20.08.2025 | 53,30 | 53,40 | 52,05 | 52,45 | -1,87% | 1.371,00 |
| 19.08.2025 | 53,80 | 53,80 | 53,10 | 53,45 | -0,28% | 798,00 |
| 18.08.2025 | 53,30 | 53,60 | 53,30 | 53,60 | 0,56% | 516,00 |
| 15.08.2025 | 53,00 | 53,30 | 52,75 | 53,30 | 0,95% | 566,00 |
| 14.08.2025 | 53,45 | 53,60 | 52,25 | 52,80 | -1,77% | 2.321,00 |
| 13.08.2025 | 54,20 | 54,40 | 53,75 | 53,75 | -0,65% | 439,00 |
| 12.08.2025 | 53,90 | 54,30 | 53,65 | 54,10 | 1,22% | 583,00 |
| 11.08.2025 | 53,60 | 53,85 | 52,70 | 53,45 | 0,47% | 366,00 |
| 08.08.2025 | 53,00 | 53,55 | 52,80 | 53,20 | 0,66% | 471,00 |
| 07.08.2025 | 51,75 | 53,10 | 51,65 | 52,85 | 2,92% | 3.062,00 |
| 06.08.2025 | 50,90 | 51,35 | 50,50 | 51,35 | 1,18% | 346,00 |
| 05.08.2025 | 50,75 | 51,20 | 50,30 | 50,75 | 0,40% | 436,00 |
| 04.08.2025 | 50,15 | 51,10 | 49,82 | 50,55 | 2,08% | 1.535,00 |
| 01.08.2025 | 51,35 | 51,35 | 49,52 | 49,52 | -3,84% | 1.748,00 |
| 31.07.2025 | 49,06 | 51,85 | 49,06 | 51,50 | 5,79% | 3.380,00 |
| 30.07.2025 | 49,08 | 49,30 | 48,68 | 48,68 | -0,57% | 334,00 |
| 29.07.2025 | 48,82 | 49,22 | 48,82 | 48,96 | 0,70% | 752,00 |
| 28.07.2025 | 49,62 | 49,94 | 48,52 | 48,62 | -1,14% | 612,00 |
| 25.07.2025 | 47,82 | 49,18 | 47,82 | 49,18 | 1,91% | 572,00 |
| 24.07.2025 | 48,46 | 48,46 | 48,02 | 48,26 | 0,67% | 137,00 |
| 23.07.2025 | 47,74 | 48,36 | 47,12 | 47,94 | 2,52% | 205,00 |
| 22.07.2025 | 46,96 | 47,28 | 46,76 | 46,76 | -0,09% | 694,00 |
| 21.07.2025 | 48,40 | 48,40 | 46,80 | 46,80 | -1,10% | 686,00 |
| 18.07.2025 | 47,12 | 47,36 | 46,66 | 47,32 | 0,64% | 173,00 |
| 17.07.2025 | 47,18 | 47,82 | 46,54 | 47,02 | 0,00% | 964,00 |
| 16.07.2025 | 46,68 | 47,02 | 46,28 | 47,02 | 0,43% | 423,00 |
| 15.07.2025 | 47,36 | 47,36 | 46,54 | 46,82 | -1,14% | 394,00 |
| 14.07.2025 | 47,24 | 47,36 | 46,78 | 47,36 | 0,25% | 556,00 |
| 11.07.2025 | 47,92 | 47,92 | 47,16 | 47,24 | -1,71% | 52,00 |
| 10.07.2025 | 47,68 | 48,08 | 47,62 | 48,06 | 0,04% | 585,00 |
| 09.07.2025 | 47,40 | 48,06 | 47,18 | 48,04 | 1,35% | 1.001,00 |
| 08.07.2025 | 46,02 | 47,42 | 46,02 | 47,40 | 3,27% | 446,00 |
| 07.07.2025 | 47,14 | 47,14 | 45,52 | 45,90 | -1,84% | 991,00 |
| 04.07.2025 | 46,84 | 46,84 | 46,38 | 46,76 | 0,17% | 14,00 |
| 03.07.2025 | 46,82 | 47,10 | 46,48 | 46,68 | -0,72% | 21,00 |
| 02.07.2025 | 47,66 | 47,70 | 46,60 | 47,02 | -1,14% | 657,00 |
| 01.07.2025 | 48,36 | 48,38 | 47,18 | 47,56 | -1,57% | 476,00 |
| 30.06.2025 | 48,20 | 48,32 | 47,56 | 48,32 | 1,13% | 752,00 |
| 27.06.2025 | 47,84 | 47,96 | 47,38 | 47,78 | 0,17% | 1.144,00 |
| 26.06.2025 | 46,42 | 47,80 | 46,30 | 47,70 | 2,27% | 1.754,00 |
| 25.06.2025 | 46,36 | 46,66 | 46,18 | 46,64 | 1,57% | 609,00 |
| 24.06.2025 | 46,00 | 46,16 | 45,68 | 45,92 | 2,32% | 1.193,00 |
| 23.06.2025 | 44,36 | 45,06 | 44,36 | 44,88 | 0,00% | 1.015,00 |
| 20.06.2025 | 44,58 | 45,00 | 44,58 | 44,88 | 1,13% | 1.011,00 |
| 19.06.2025 | 44,82 | 44,82 | 44,38 | 44,38 | -1,64% | 1.304,00 |
| 18.06.2025 | 44,82 | 45,34 | 44,82 | 45,12 | 0,94% | 36,00 |
| 17.06.2025 | 45,48 | 45,62 | 44,46 | 44,70 | -1,72% | 153,00 |
| 16.06.2025 | 44,50 | 45,70 | 44,50 | 45,48 | 2,29% | 595,00 |
| 13.06.2025 | 44,30 | 44,66 | 43,96 | 44,46 | -1,24% | 461,00 |
| 12.06.2025 | 43,60 | 45,02 | 43,28 | 45,02 | 2,46% | 329,00 |
| 11.06.2025 | 44,08 | 44,26 | 43,78 | 43,94 | 0,18% | 32,00 |
| 10.06.2025 | 44,72 | 44,72 | 43,86 | 43,86 | -1,08% | 77,00 |
| 09.06.2025 | 44,80 | 44,80 | 44,34 | 44,34 | -0,98% | 126,00 |
| 06.06.2025 | 44,94 | 44,94 | 44,44 | 44,78 | -0,40% | 375,00 |
| 05.06.2025 | 44,52 | 45,04 | 44,48 | 44,96 | 0,85% | 74,00 |
| 04.06.2025 | 44,58 | 44,60 | 44,18 | 44,58 | 1,09% | 280,00 |
| 03.06.2025 | 44,80 | 44,80 | 44,04 | 44,10 | -0,72% | 316,00 |
| 02.06.2025 | 44,12 | 44,74 | 44,10 | 44,42 | -1,07% | 1.558,00 |
| 30.05.2025 | 44,88 | 45,30 | 44,58 | 44,90 | 0,76% | 73,00 |
| 29.05.2025 | 45,84 | 45,84 | 44,56 | 44,56 | -1,20% | 129,00 |
| 28.05.2025 | 45,06 | 45,46 | 44,84 | 45,10 | -0,22% | 1.141,00 |
| 27.05.2025 | 45,84 | 46,12 | 45,20 | 45,20 | -1,31% | 1.408,00 |
| 26.05.2025 | 47,02 | 47,02 | 45,66 | 45,80 | 1,51% | 1.709,00 |
| 23.05.2025 | 45,66 | 45,66 | 44,66 | 45,12 | -1,23% | 102,00 |
| 22.05.2025 | 44,74 | 45,68 | 44,74 | 45,68 | 2,15% | 1.939,00 |
| 21.05.2025 | 44,06 | 44,98 | 44,06 | 44,72 | 1,18% | 121,00 |
| 20.05.2025 | 43,88 | 44,38 | 43,54 | 44,20 | 1,38% | 698,00 |
| 19.05.2025 | 43,46 | 43,96 | 43,30 | 43,60 | 0,97% | 155,00 |
| 16.05.2025 | 43,54 | 43,54 | 43,18 | 43,18 | -0,46% | 209,00 |
| 15.05.2025 | 42,78 | 43,38 | 42,78 | 43,38 | 1,50% | 78,00 |
| 14.05.2025 | 42,62 | 43,20 | 42,44 | 42,74 | -1,52% | 240,00 |
| 13.05.2025 | 43,24 | 43,60 | 43,24 | 43,40 | 0,05% | 595,00 |
| 12.05.2025 | 43,84 | 43,92 | 43,10 | 43,38 | -0,05% | 195,00 |
| 09.05.2025 | 43,54 | 43,54 | 43,22 | 43,40 | 0,56% | 50,00 |
| 08.05.2025 | 42,84 | 43,50 | 42,84 | 43,16 | 1,98% | 211,00 |
| 07.05.2025 | 43,68 | 43,70 | 42,32 | 42,32 | -2,76% | 338,00 |
| 06.05.2025 | 43,60 | 43,60 | 42,82 | 43,52 | -0,64% | 133,00 |
| 05.05.2025 | 44,38 | 44,80 | 43,46 | 43,80 | 0,18% | 680,00 |
| 02.05.2025 | 43,34 | 43,72 | 43,26 | 43,72 | 2,73% | 665,00 |
| 30.04.2025 | 42,42 | 42,70 | 42,24 | 42,56 | 0,90% | 368,00 |
| 29.04.2025 | 41,34 | 42,40 | 41,16 | 42,18 | 2,53% | 82,00 |
| 28.04.2025 | 40,04 | 41,74 | 40,04 | 41,14 | 2,64% | 417,00 |
| 25.04.2025 | 40,58 | 41,12 | 40,08 | 40,08 | -0,55% | 598,00 |
| 24.04.2025 | 40,08 | 40,32 | 39,70 | 40,30 | 0,55% | 100,00 |
| 23.04.2025 | 39,54 | 40,14 | 39,54 | 40,08 | 2,56% | 345,00 |
| 22.04.2025 | 39,56 | 39,58 | 39,08 | 39,08 | -1,91% | 811,00 |
| 17.04.2025 | 39,80 | 39,84 | 39,30 | 39,84 | 1,12% | 50,00 |
| 16.04.2025 | 39,44 | 39,70 | 39,40 | 39,40 | -1,70% | 580,00 |