47,280€
-0,71%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,78 | 47,82 | 46,89 | 47,06 | -1,18% | - |
| 14.10.2025 | 45,86 | 47,62 | 45,86 | 47,62 | 4,20% | 260,00 |
| 13.10.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -2,56% | 820,00 |
| 10.10.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,52% | - |
| 09.10.2025 | 45,62 | 46,20 | 45,62 | 46,20 | 0,43% | 385,00 |
| 08.10.2025 | 44,78 | 46,00 | 44,78 | 46,00 | 2,86% | 220,00 |
| 07.10.2025 | 44,72 | 44,72 | 44,72 | 44,72 | 1,59% | - |
| 06.10.2025 | 45,16 | 45,16 | 44,02 | 44,02 | -2,52% | 30,00 |
| 03.10.2025 | 45,92 | 45,92 | 45,16 | 45,16 | -2,34% | 100,00 |
| 02.10.2025 | 46,08 | 46,24 | 46,08 | 46,24 | 2,85% | - |
| 01.10.2025 | 45,54 | 45,54 | 44,96 | 44,96 | -2,94% | 500,00 |
| 30.09.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -1,82% | - |
| 29.09.2025 | 47,18 | 47,18 | 47,18 | 47,18 | 1,20% | - |
| 26.09.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -1,19% | - |
| 25.09.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -1,01% | - |
| 24.09.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -1,45% | - |
| 23.09.2025 | 47,82 | 48,36 | 47,82 | 48,36 | 0,62% | 50,00 |
| 22.09.2025 | 47,02 | 48,06 | 47,02 | 48,06 | 2,43% | 9,00 |
| 19.09.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -1,01% | - |
| 18.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,29% | - |
| 17.09.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -1,86% | - |
| 16.09.2025 | 48,44 | 48,44 | 48,44 | 48,44 | -1,46% | - |
| 15.09.2025 | 49,28 | 49,28 | 49,16 | 49,16 | 0,04% | - |
| 12.09.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -0,14% | - |
| 11.09.2025 | 48,68 | 49,74 | 48,36 | 49,21 | 0,88% | 140,00 |
| 10.09.2025 | 48,30 | 48,78 | 48,30 | 48,78 | 0,99% | - |
| 09.09.2025 | 48,23 | 48,81 | 48,02 | 48,30 | 0,81% | - |
| 08.09.2025 | 46,85 | 48,05 | 46,85 | 47,91 | 1,16% | - |
| 05.09.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 1,20% | - |
| 04.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,96% | - |
| 03.09.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -1,54% | - |
| 02.09.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -1,60% | - |
| 01.09.2025 | 47,38 | 47,38 | 47,38 | 47,38 | 0,21% | - |
| 29.08.2025 | 46,84 | 47,28 | 46,84 | 47,28 | -0,59% | 40,00 |
| 28.08.2025 | 47,36 | 47,56 | 47,36 | 47,56 | -0,88% | 500,00 |
| 27.08.2025 | 47,20 | 48,04 | 47,12 | 47,98 | 0,84% | 710,00 |
| 26.08.2025 | 50,15 | 50,15 | 46,90 | 47,58 | -8,15% | 1.213,00 |
| 25.08.2025 | 52,25 | 52,25 | 51,80 | 51,80 | -1,05% | 50,00 |
| 22.08.2025 | 51,95 | 52,35 | 51,95 | 52,35 | -0,19% | 8,00 |
| 21.08.2025 | 52,05 | 52,45 | 52,05 | 52,45 | -1,69% | 50,00 |
| 20.08.2025 | 52,85 | 53,35 | 52,85 | 53,35 | 0,00% | 100,00 |
| 19.08.2025 | 53,55 | 53,55 | 53,35 | 53,35 | 1,04% | 100,00 |
| 18.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 15.08.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,19% | - |
| 14.08.2025 | 53,30 | 53,30 | 52,50 | 52,50 | -2,51% | 40,00 |
| 13.08.2025 | 53,85 | 53,85 | 53,85 | 53,85 | 0,65% | - |
| 12.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,66% | - |
| 11.08.2025 | 53,15 | 53,15 | 53,15 | 53,15 | -0,28% | - |
| 08.08.2025 | 52,75 | 53,30 | 52,75 | 53,30 | 0,76% | 25,00 |
| 07.08.2025 | 51,30 | 52,90 | 51,30 | 52,90 | 5,06% | 78,00 |
| 06.08.2025 | 50,50 | 50,50 | 50,35 | 50,35 | 0,00% | - |
| 05.08.2025 | 50,80 | 50,80 | 50,35 | 50,35 | -0,69% | - |
| 04.08.2025 | 49,68 | 50,70 | 49,68 | 50,70 | -0,88% | - |
| 01.08.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 3,75% | - |
| 31.07.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,86% | - |
| 30.07.2025 | 48,88 | 48,88 | 48,88 | 48,88 | 0,25% | - |
| 29.07.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -2,48% | - |
| 28.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,95% | 235,00 |
| 25.07.2025 | 47,70 | 48,10 | 47,70 | 48,10 | 0,33% | 175,00 |
| 24.07.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 1,35% | - |
| 23.07.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,90% | - |
| 22.07.2025 | 46,50 | 46,88 | 46,50 | 46,88 | -0,72% | 20,00 |
| 21.07.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 0,51% | - |
| 18.07.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -0,47% | - |
| 17.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 16.07.2025 | 46,24 | 46,60 | 46,24 | 46,60 | -1,06% | 300,00 |
| 15.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,99% | - |
| 14.07.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -1,69% | - |
| 11.07.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -0,25% | - |
| 10.07.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,17% | - |
| 09.07.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 0,59% | 6,00 |
| 08.07.2025 | 45,46 | 47,20 | 45,46 | 47,20 | 1,94% | - |
| 07.07.2025 | 46,70 | 46,70 | 46,30 | 46,30 | -0,17% | 500,00 |
| 04.07.2025 | 46,38 | 46,38 | 46,38 | 46,38 | -0,86% | - |
| 03.07.2025 | 46,60 | 46,78 | 46,60 | 46,78 | -1,02% | - |
| 02.07.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -1,38% | - |
| 01.07.2025 | 47,92 | 47,92 | 47,92 | 47,92 | -0,21% | - |
| 30.06.2025 | 48,24 | 48,24 | 48,02 | 48,02 | 1,22% | 90,00 |
| 27.06.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 1,32% | - |
| 26.06.2025 | 46,36 | 46,82 | 46,36 | 46,82 | 2,72% | 4.640,00 |
| 25.06.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,04% | - |
| 24.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,75% | - |
| 23.06.2025 | 44,22 | 44,38 | 44,22 | 44,38 | -0,54% | - |
| 20.06.2025 | 44,80 | 44,80 | 44,62 | 44,62 | 0,50% | 226,00 |
| 19.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 18.06.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,90% | 60,00 |
| 17.06.2025 | 45,38 | 45,38 | 44,50 | 44,50 | -1,68% | - |
| 16.06.2025 | 44,90 | 45,26 | 44,90 | 45,26 | 3,14% | 50,00 |
| 13.06.2025 | 43,88 | 43,88 | 43,88 | 43,88 | 1,53% | - |
| 12.06.2025 | 43,22 | 43,22 | 43,22 | 43,22 | -0,92% | - |
| 11.06.2025 | 43,62 | 43,62 | 43,62 | 43,62 | -1,67% | - |
| 10.06.2025 | 44,24 | 44,36 | 44,24 | 44,36 | -0,27% | - |
| 09.06.2025 | 44,24 | 44,48 | 44,24 | 44,48 | 0,14% | - |
| 06.06.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,32% | - |
| 05.06.2025 | 44,02 | 44,28 | 44,02 | 44,28 | 0,64% | - |
| 04.06.2025 | 44,12 | 44,12 | 44,00 | 44,00 | -1,03% | - |
| 03.06.2025 | 44,30 | 44,46 | 44,30 | 44,46 | -0,67% | - |
| 02.06.2025 | 43,96 | 44,76 | 43,96 | 44,76 | 0,00% | - |
| 30.05.2025 | 44,40 | 44,76 | 44,40 | 44,76 | -1,24% | 10,00 |
| 29.05.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 0,40% | - |