40,620€
-1,65%
Echtzeit-Aktienkurs SPIE S.A. EO 0,47
Bid:
Ask:
Aktienkurse zur SPIE S.A. EO 0,47 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 41,14 | 41,14 | 40,32 | 40,44 | -2,08% | 1.332,00 |
| 21.10.2026 | 40,62 | 41,32 | 40,62 | 41,30 | 1,32% | 619,00 |
| 20.10.2026 | 40,26 | 40,76 | 40,22 | 40,76 | 0,05% | 521,00 |
| 19.10.2026 | 41,64 | 41,64 | 40,44 | 40,74 | -2,07% | 574,00 |
| 16.10.2026 | 41,96 | 42,02 | 41,46 | 41,60 | -0,72% | 584,00 |
| 15.10.2026 | 41,58 | 42,12 | 40,88 | 41,90 | 0,53% | 413,00 |
| 14.10.2026 | 42,26 | 42,62 | 41,68 | 41,68 | -0,43% | 161,00 |
| 13.10.2026 | 41,98 | 42,26 | 41,84 | 41,86 | -0,71% | 996,00 |
| 12.10.2026 | 42,72 | 42,72 | 42,16 | 42,16 | -0,33% | 357,00 |
| 09.10.2026 | 41,64 | 42,30 | 41,64 | 42,30 | 1,20% | 167,00 |
| 08.10.2026 | 41,68 | 41,98 | 41,12 | 41,80 | -0,19% | 738,00 |
| 07.10.2026 | 42,40 | 42,44 | 41,48 | 41,88 | -0,33% | 704,00 |
| 06.10.2026 | 42,82 | 43,14 | 42,02 | 42,02 | -1,41% | 838,00 |
| 05.10.2026 | 41,12 | 42,86 | 41,08 | 42,62 | 3,50% | 653,00 |
| 02.10.2026 | 40,92 | 41,28 | 40,74 | 41,18 | 0,93% | 1.067,00 |
| 01.10.2026 | 42,32 | 42,32 | 40,40 | 40,80 | -3,41% | 1.443,00 |
| 30.09.2026 | 42,74 | 42,86 | 41,94 | 42,24 | -0,80% | 477,00 |
| 29.09.2026 | 43,42 | 43,42 | 42,34 | 42,58 | -2,11% | 81,00 |
| 28.09.2026 | 43,66 | 44,06 | 42,72 | 43,50 | -0,09% | 3.073,00 |
| 25.09.2026 | 43,76 | 43,76 | 42,30 | 43,54 | 0,28% | 484,00 |
| 24.09.2026 | 43,58 | 44,64 | 43,42 | 43,42 | -1,54% | 161,00 |
| 23.09.2026 | 45,00 | 45,12 | 44,10 | 44,10 | -1,87% | 1.435,00 |
| 22.09.2026 | 43,22 | 44,98 | 43,22 | 44,94 | 4,76% | 772,00 |
| 21.09.2026 | 44,18 | 44,18 | 42,90 | 42,90 | -2,14% | 241,00 |
| 18.09.2026 | 44,24 | 44,24 | 43,52 | 43,84 | -0,81% | 854,00 |
| 17.09.2026 | 43,94 | 44,20 | 43,38 | 44,20 | 0,00% | 1.624,00 |
| 16.09.2026 | 44,08 | 44,90 | 43,88 | 44,20 | 0,45% | 840,00 |
| 15.09.2026 | 43,14 | 44,00 | 42,94 | 44,00 | 0,92% | 289,00 |
| 14.09.2026 | 44,62 | 44,62 | 43,50 | 43,60 | -1,93% | 399,00 |
| 11.09.2026 | 44,08 | 44,46 | 43,76 | 44,46 | 1,32% | 168,00 |
| 10.09.2026 | 44,40 | 44,76 | 43,80 | 43,88 | 0,41% | 2.253,00 |
| 09.09.2026 | 44,04 | 44,18 | 43,52 | 43,70 | -1,09% | 500,00 |
| 08.09.2026 | 43,80 | 44,22 | 43,62 | 44,18 | 0,59% | 268,00 |
| 07.09.2026 | 44,18 | 44,18 | 43,54 | 43,92 | -0,32% | 2.295,00 |
| 04.09.2026 | 43,48 | 44,06 | 43,24 | 44,06 | 2,18% | 698,00 |
| 03.09.2026 | 43,30 | 43,62 | 43,00 | 43,12 | -0,37% | 202,00 |
| 02.09.2026 | 44,74 | 44,74 | 43,26 | 43,28 | -3,74% | 255,00 |
| 01.09.2026 | 43,82 | 44,96 | 43,82 | 44,96 | 3,55% | 981,00 |
| 31.08.2026 | 44,26 | 44,26 | 43,42 | 43,42 | -1,54% | 527,00 |
| 28.08.2026 | 43,24 | 44,10 | 43,24 | 44,10 | 2,13% | 3.171,00 |
| 27.08.2026 | 44,62 | 44,68 | 42,88 | 43,18 | -3,74% | 10.525,00 |
| 26.08.2026 | 45,08 | 45,08 | 44,86 | 44,86 | -0,31% | 5,00 |
| 25.08.2026 | 45,08 | 45,60 | 45,00 | 45,00 | 0,99% | 103,00 |
| 24.08.2026 | 45,40 | 45,46 | 44,56 | 44,56 | -1,98% | 307,00 |
| 21.08.2026 | 45,54 | 45,68 | 45,44 | 45,46 | -0,39% | 179,00 |
| 20.08.2026 | 46,40 | 46,40 | 45,38 | 45,64 | -1,25% | 684,00 |
| 19.08.2026 | 46,22 | 46,50 | 46,22 | 46,22 | -0,52% | 153,00 |
| 18.08.2026 | 47,00 | 47,10 | 46,44 | 46,46 | -1,36% | 1.005,00 |
| 17.08.2026 | 47,82 | 47,88 | 47,10 | 47,10 | -1,46% | 202,00 |
| 14.08.2026 | 48,22 | 48,22 | 47,66 | 47,80 | -0,42% | 129,00 |
| 13.08.2026 | 48,04 | 48,04 | 47,66 | 48,00 | 0,13% | 474,00 |
| 12.08.2026 | 47,48 | 47,94 | 47,48 | 47,94 | 2,39% | 88,00 |
| 11.08.2026 | 46,88 | 46,88 | 46,58 | 46,82 | 0,64% | 525,00 |
| 10.08.2026 | 46,70 | 46,90 | 46,28 | 46,52 | -0,51% | 695,00 |
| 07.08.2026 | 46,48 | 46,76 | 46,28 | 46,76 | 1,12% | 322,00 |
| 06.08.2026 | 46,64 | 46,72 | 46,24 | 46,24 | -2,28% | 644,00 |
| 05.08.2026 | 47,32 | 47,98 | 46,92 | 47,32 | 1,02% | 571,00 |
| 04.08.2026 | 47,38 | 47,38 | 46,84 | 46,84 | -0,89% | 545,00 |
| 03.08.2026 | 47,06 | 47,26 | 45,78 | 47,26 | 1,77% | 1.350,00 |
| 31.07.2026 | 47,34 | 47,36 | 46,06 | 46,44 | -2,93% | 879,00 |
| 30.07.2026 | 46,92 | 47,84 | 46,32 | 47,84 | 1,87% | 357,00 |
| 29.07.2026 | 47,40 | 47,52 | 46,74 | 46,96 | -1,30% | 169,00 |
| 28.07.2026 | 48,60 | 48,66 | 47,58 | 47,58 | -1,82% | 92,00 |
| 27.07.2026 | 48,60 | 48,96 | 48,40 | 48,46 | 0,50% | 2.256,00 |
| 24.07.2026 | 48,40 | 48,64 | 48,22 | 48,22 | -0,37% | 279,00 |
| 23.07.2026 | 48,62 | 48,62 | 48,00 | 48,40 | -0,82% | 286,00 |
| 22.07.2026 | 49,02 | 49,32 | 48,80 | 48,80 | -0,49% | 89,00 |
| 21.07.2026 | 48,78 | 49,04 | 48,60 | 49,04 | 1,11% | 738,00 |
| 20.07.2026 | 47,66 | 49,08 | 47,66 | 48,50 | 1,98% | 309,00 |
| 17.07.2026 | 47,18 | 47,70 | 47,04 | 47,56 | -0,08% | 1.188,00 |
| 16.07.2026 | 48,84 | 48,84 | 47,20 | 47,60 | -1,77% | 661,00 |
| 15.07.2026 | 47,48 | 48,46 | 47,48 | 48,46 | 0,66% | 64,00 |
| 14.07.2026 | 47,40 | 48,48 | 46,66 | 48,14 | 1,26% | 781,00 |
| 13.07.2026 | 48,06 | 48,06 | 47,12 | 47,54 | -1,53% | 513,00 |
| 10.07.2026 | 48,62 | 48,72 | 48,10 | 48,28 | -1,11% | 583,00 |
| 09.07.2026 | 49,94 | 50,25 | 48,72 | 48,82 | -2,01% | 1.220,00 |
| 08.07.2026 | 51,15 | 51,15 | 49,26 | 49,82 | -2,60% | 695,00 |
| 07.07.2026 | 52,55 | 53,10 | 51,15 | 51,15 | -2,94% | 336,00 |
| 06.07.2026 | 52,80 | 53,35 | 52,65 | 52,70 | 0,19% | 1.557,00 |
| 03.07.2026 | 51,90 | 53,25 | 51,90 | 52,60 | 5,62% | 1.059,00 |
| 02.07.2026 | 50,05 | 50,15 | 49,42 | 49,80 | -0,60% | 653,00 |
| 01.07.2026 | 50,50 | 50,50 | 50,10 | 50,10 | -0,99% | 26,00 |
| 30.06.2026 | 50,40 | 50,65 | 50,20 | 50,60 | 0,00% | 19,00 |
| 29.06.2026 | 51,50 | 51,50 | 49,64 | 50,60 | -0,88% | 363,00 |
| 26.06.2026 | 51,20 | 51,70 | 51,05 | 51,05 | -1,73% | 1.624,00 |
| 25.06.2026 | 50,85 | 52,00 | 50,70 | 51,95 | 2,77% | 1.556,00 |
| 24.06.2026 | 50,80 | 50,80 | 49,66 | 50,55 | 0,50% | 202,00 |
| 23.06.2026 | 50,50 | 51,25 | 50,20 | 50,30 | -1,08% | 1.365,00 |
| 22.06.2026 | 49,78 | 50,95 | 49,18 | 50,85 | 2,15% | 409,00 |
| 19.06.2026 | 50,45 | 50,70 | 49,76 | 49,78 | -1,91% | 673,00 |
| 18.06.2026 | 50,15 | 50,75 | 49,70 | 50,75 | 1,30% | 371,00 |
| 17.06.2026 | 49,92 | 50,70 | 49,92 | 50,10 | 0,32% | 442,00 |
| 16.06.2026 | 49,42 | 50,30 | 49,32 | 49,94 | 1,50% | 1.653,00 |
| 15.06.2026 | 49,52 | 50,50 | 49,00 | 49,20 | 0,74% | 3.668,00 |
| 12.06.2026 | 49,34 | 49,40 | 48,62 | 48,84 | -0,81% | 557,00 |
| 11.06.2026 | 47,52 | 49,24 | 47,40 | 49,24 | 3,49% | 310,00 |
| 10.06.2026 | 47,30 | 47,84 | 46,80 | 47,58 | 2,41% | 743,00 |
| 09.06.2026 | 47,58 | 48,62 | 46,46 | 46,46 | -2,39% | 139,00 |
| 08.06.2026 | 47,80 | 48,10 | 47,46 | 47,60 | -1,82% | 366,00 |
| 05.06.2026 | 48,82 | 49,04 | 48,48 | 48,48 | -0,12% | 335,00 |