49,240€
-3,55%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,20 | 51,20 | 49,04 | 49,30 | -3,90% | 901,00 |
| 08.01.2026 | 50,70 | 52,50 | 49,78 | 51,30 | 1,18% | 1.661,00 |
| 07.01.2026 | 49,54 | 51,15 | 49,54 | 50,70 | 2,59% | 1.305,00 |
| 06.01.2026 | 50,25 | 50,25 | 49,16 | 49,42 | -1,46% | 448,00 |
| 05.01.2026 | 49,70 | 50,45 | 49,12 | 50,15 | 1,60% | 1.130,00 |
| 02.01.2026 | 48,96 | 49,68 | 48,34 | 49,36 | 1,19% | 1.063,00 |
| 30.12.2025 | 48,56 | 48,80 | 48,56 | 48,78 | -0,37% | 591,00 |
| 29.12.2025 | 48,24 | 48,96 | 48,24 | 48,96 | 0,16% | 423,00 |
| 23.12.2025 | 49,20 | 49,28 | 48,76 | 48,88 | 0,21% | 598,00 |
| 22.12.2025 | 48,50 | 49,18 | 48,50 | 48,78 | -0,29% | 704,00 |
| 19.12.2025 | 48,60 | 49,08 | 48,20 | 48,92 | 1,20% | 440,00 |
| 18.12.2025 | 48,54 | 48,56 | 48,22 | 48,34 | 1,21% | 555,00 |
| 17.12.2025 | 48,80 | 48,84 | 47,52 | 47,76 | -1,85% | 1.065,00 |
| 16.12.2025 | 48,40 | 48,90 | 48,04 | 48,66 | 0,33% | 565,00 |
| 15.12.2025 | 46,92 | 48,50 | 46,92 | 48,50 | 3,50% | 1.553,00 |
| 12.12.2025 | 47,12 | 47,12 | 46,52 | 46,86 | -0,42% | 224,00 |
| 11.12.2025 | 46,48 | 47,06 | 46,40 | 47,06 | 1,07% | 11,00 |
| 10.12.2025 | 47,54 | 47,54 | 46,34 | 46,56 | -0,89% | 1.356,00 |
| 09.12.2025 | 46,68 | 47,28 | 46,68 | 46,98 | -0,34% | 655,00 |
| 08.12.2025 | 47,30 | 47,30 | 46,76 | 47,14 | 0,13% | 230,00 |
| 05.12.2025 | 46,84 | 47,44 | 46,66 | 47,08 | 1,51% | 986,00 |
| 04.12.2025 | 46,90 | 47,04 | 46,38 | 46,38 | -0,73% | 713,00 |
| 03.12.2025 | 47,20 | 47,56 | 46,34 | 46,72 | -0,76% | 190,00 |
| 02.12.2025 | 47,16 | 47,72 | 47,08 | 47,08 | -1,09% | 637,00 |
| 01.12.2025 | 46,76 | 47,74 | 46,40 | 47,60 | 2,06% | 2.728,00 |
| 28.11.2025 | 45,92 | 46,98 | 45,92 | 46,64 | 1,39% | 447,00 |
| 27.11.2025 | 45,44 | 46,00 | 45,08 | 46,00 | 0,97% | 312,00 |
| 26.11.2025 | 45,74 | 45,76 | 45,18 | 45,56 | -0,04% | 215,00 |
| 25.11.2025 | 45,24 | 45,58 | 44,52 | 45,58 | 0,71% | 836,00 |
| 24.11.2025 | 44,20 | 45,44 | 43,94 | 45,26 | 2,17% | 4.082,00 |
| 21.11.2025 | 43,56 | 44,30 | 43,56 | 44,30 | 0,36% | 248,00 |
| 20.11.2025 | 44,50 | 44,66 | 44,00 | 44,14 | 0,64% | 720,00 |
| 19.11.2025 | 42,80 | 44,16 | 42,60 | 43,86 | 2,09% | 740,00 |
| 18.11.2025 | 43,20 | 43,32 | 42,78 | 42,96 | -1,74% | 108,00 |
| 17.11.2025 | 43,44 | 44,04 | 43,38 | 43,72 | 1,34% | 1.179,00 |
| 14.11.2025 | 43,32 | 43,62 | 42,42 | 43,14 | -1,24% | 855,00 |
| 13.11.2025 | 43,12 | 43,68 | 43,10 | 43,68 | 2,15% | 968,00 |
| 12.11.2025 | 43,40 | 43,40 | 42,60 | 42,76 | -0,97% | 424,00 |
| 11.11.2025 | 42,62 | 43,18 | 42,22 | 43,18 | 1,98% | 239,00 |
| 10.11.2025 | 41,92 | 42,70 | 41,92 | 42,34 | 2,22% | 164,00 |
| 07.11.2025 | 42,34 | 42,34 | 41,42 | 41,42 | -2,08% | 1.441,00 |
| 06.11.2025 | 43,26 | 43,26 | 42,00 | 42,30 | -2,71% | 634,00 |
| 05.11.2025 | 43,48 | 43,74 | 43,28 | 43,48 | -0,32% | 713,00 |
| 04.11.2025 | 44,10 | 44,12 | 43,38 | 43,62 | -0,32% | 152,00 |
| 03.11.2025 | 44,14 | 44,74 | 43,76 | 43,76 | -0,73% | 257,00 |
| 31.10.2025 | 45,16 | 45,16 | 42,66 | 44,08 | -2,43% | 2.075,00 |
| 30.10.2025 | 46,58 | 46,60 | 45,16 | 45,18 | -2,17% | 304,00 |
| 29.10.2025 | 46,38 | 46,64 | 46,10 | 46,18 | -0,13% | 129,00 |
| 28.10.2025 | 46,66 | 46,72 | 46,20 | 46,24 | -1,03% | 522,00 |
| 27.10.2025 | 47,60 | 47,64 | 46,72 | 46,72 | -0,85% | 1.069,00 |
| 24.10.2025 | 46,80 | 47,50 | 46,68 | 47,12 | -0,72% | 175,00 |
| 23.10.2025 | 46,68 | 47,46 | 46,42 | 47,46 | 2,37% | 610,00 |
| 22.10.2025 | 46,16 | 46,82 | 46,16 | 46,36 | 0,56% | 281,00 |
| 21.10.2025 | 46,34 | 46,44 | 46,06 | 46,10 | 0,13% | 450,00 |
| 20.10.2025 | 46,10 | 46,42 | 45,88 | 46,04 | 0,00% | 186,00 |
| 17.10.2025 | 45,96 | 46,38 | 45,38 | 46,04 | -0,56% | 886,00 |
| 16.10.2025 | 46,70 | 46,78 | 46,14 | 46,30 | -0,64% | 472,00 |
| 15.10.2025 | 47,94 | 47,94 | 46,50 | 46,60 | -2,02% | 113,00 |
| 14.10.2025 | 46,02 | 47,64 | 45,74 | 47,56 | 2,28% | 461,00 |
| 13.10.2025 | 46,60 | 46,92 | 45,84 | 46,50 | -0,21% | 1.015,00 |
| 10.10.2025 | 46,94 | 47,34 | 46,10 | 46,60 | -1,31% | 773,00 |
| 09.10.2025 | 46,06 | 47,30 | 45,70 | 47,22 | 2,65% | 834,00 |
| 08.10.2025 | 44,90 | 46,16 | 44,90 | 46,00 | 1,81% | 585,00 |
| 07.10.2025 | 44,80 | 45,20 | 44,38 | 45,18 | 0,40% | 549,00 |
| 06.10.2025 | 45,68 | 45,68 | 44,08 | 45,00 | -1,53% | 1.948,00 |
| 03.10.2025 | 46,54 | 46,54 | 45,28 | 45,70 | -1,76% | 349,00 |
| 02.10.2025 | 46,56 | 46,56 | 45,50 | 46,52 | 0,04% | 2.633,00 |
| 01.10.2025 | 45,92 | 46,70 | 44,92 | 46,50 | 1,00% | 1.662,00 |
| 30.09.2025 | 46,82 | 46,82 | 45,50 | 46,04 | -1,75% | 181,00 |
| 29.09.2025 | 47,42 | 47,66 | 46,42 | 46,86 | -1,10% | 373,00 |
| 26.09.2025 | 47,06 | 47,48 | 46,72 | 47,38 | 0,72% | 683,00 |
| 25.09.2025 | 47,62 | 47,62 | 46,30 | 47,04 | -0,30% | 565,00 |
| 24.09.2025 | 47,76 | 47,98 | 47,02 | 47,18 | -2,24% | 664,00 |
| 23.09.2025 | 48,28 | 48,38 | 47,98 | 48,26 | 0,67% | 173,00 |
| 22.09.2025 | 47,64 | 48,24 | 47,14 | 47,94 | 0,67% | 639,00 |
| 19.09.2025 | 47,56 | 48,38 | 46,98 | 47,62 | 0,04% | 798,00 |
| 18.09.2025 | 47,50 | 48,24 | 46,76 | 47,60 | 0,38% | 789,00 |
| 17.09.2025 | 47,66 | 47,80 | 47,42 | 47,42 | -1,00% | 222,00 |
| 16.09.2025 | 48,54 | 48,56 | 47,52 | 47,90 | -1,72% | 695,00 |
| 15.09.2025 | 49,72 | 49,76 | 48,74 | 48,74 | -1,89% | 860,00 |
| 12.09.2025 | 49,66 | 49,68 | 48,96 | 49,68 | 1,89% | 420,00 |
| 11.09.2025 | 48,66 | 48,94 | 48,64 | 48,76 | 0,16% | 13,00 |
| 10.09.2025 | 48,60 | 49,08 | 48,02 | 48,68 | 0,21% | 603,00 |
| 09.09.2025 | 48,23 | 48,79 | 48,12 | 48,58 | 1,31% | 987,00 |
| 08.09.2025 | 46,74 | 48,28 | 46,74 | 47,95 | 1,93% | 554,00 |
| 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 |