29,640€
0,95%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2024 | 32,92 | 33,34 | 32,92 | 33,14 | 0,42% | 132,00 |
| 08.11.2024 | 33,44 | 33,44 | 32,74 | 33,00 | -2,02% | 83,00 |
| 07.11.2024 | 33,22 | 33,68 | 33,08 | 33,68 | 1,45% | 407,00 |
| 06.11.2024 | 33,60 | 34,26 | 33,00 | 33,20 | -0,24% | 469,00 |
| 05.11.2024 | 33,26 | 33,40 | 33,10 | 33,28 | 0,18% | 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 |