33,780€
-0,71%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -0,65% | - |
| 27.06.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -1,16% | - |
| 26.06.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -1,15% | - |
| 25.06.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -0,11% | - |
| 24.06.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 0,64% | - |
| 21.06.2024 | 34,68 | 34,68 | 34,64 | 34,64 | 2,49% | - |
| 20.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,06% | - |
| 19.06.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 0,24% | - |
| 18.06.2024 | 32,96 | 33,80 | 32,96 | 33,70 | 4,27% | 2.100,00 |
| 17.06.2024 | 32,28 | 32,32 | 32,28 | 32,32 | -2,94% | - |
| 14.06.2024 | 35,48 | 35,48 | 33,30 | 33,30 | -8,21% | 7,00 |
| 13.06.2024 | 36,32 | 36,32 | 36,28 | 36,28 | 1,51% | - |
| 12.06.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -1,27% | - |
| 11.06.2024 | 36,78 | 36,78 | 36,20 | 36,20 | -2,37% | - |
| 10.06.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -2,11% | - |
| 07.06.2024 | 37,80 | 37,88 | 37,80 | 37,88 | -0,68% | - |
| 06.06.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,37% | - |
| 05.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 04.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,42% | - |
| 03.06.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 1,33% | - |
| 31.05.2024 | 37,60 | 37,60 | 37,46 | 37,46 | -0,48% | - |
| 30.05.2024 | 36,92 | 37,64 | 36,92 | 37,64 | 1,35% | - |
| 29.05.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -0,43% | - |
| 28.05.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,16% | - |
| 27.05.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 0,54% | - |
| 24.05.2024 | 36,44 | 37,04 | 36,44 | 37,04 | 0,05% | 1,00 |
| 23.05.2024 | 36,82 | 37,02 | 36,82 | 37,02 | 1,09% | 15,00 |
| 22.05.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,44% | - |
| 21.05.2024 | 36,72 | 36,78 | 36,72 | 36,78 | 0,22% | - |
| 20.05.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 1,38% | - |
| 17.05.2024 | 36,12 | 36,20 | 36,12 | 36,20 | 1,40% | - |
| 16.05.2024 | 36,04 | 36,04 | 35,70 | 35,70 | -0,89% | 250,00 |
| 15.05.2024 | 36,10 | 36,10 | 36,02 | 36,02 | -0,17% | 145,00 |
| 14.05.2024 | 35,78 | 36,08 | 35,78 | 36,08 | -1,15% | - |
| 13.05.2024 | 36,64 | 36,74 | 36,50 | 36,50 | 0,55% | 100,00 |
| 10.05.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 1,06% | - |
| 09.05.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 1,30% | - |
| 08.05.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 1,60% | - |
| 07.05.2024 | 34,82 | 34,90 | 34,82 | 34,90 | 0,52% | - |
| 06.05.2024 | 35,04 | 35,04 | 34,72 | 34,72 | 0,87% | - |
| 03.05.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,53% | - |
| 02.05.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,35% | - |
| 30.04.2024 | 34,20 | 34,20 | 34,12 | 34,12 | -1,44% | - |
| 29.04.2024 | 34,08 | 34,62 | 34,08 | 34,62 | 0,93% | - |
| 26.04.2024 | 34,38 | 34,38 | 34,30 | 34,30 | 0,06% | - |
| 25.04.2024 | 33,78 | 34,28 | 33,78 | 34,28 | 2,08% | - |
| 24.04.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,12% | - |
| 23.04.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -0,71% | - |
| 22.04.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,20% | - |
| 19.04.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -2,23% | - |
| 18.04.2024 | 33,42 | 34,14 | 33,42 | 34,14 | 2,15% | 590,00 |
| 17.04.2024 | 33,06 | 33,42 | 33,06 | 33,42 | 1,09% | - |
| 16.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,72% | - |
| 15.04.2024 | 33,50 | 33,64 | 33,50 | 33,64 | -0,06% | - |
| 12.04.2024 | 34,02 | 34,02 | 33,50 | 33,66 | -0,53% | 1.750,00 |
| 11.04.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,06% | - |
| 10.04.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,06% | - |
| 09.04.2024 | 34,10 | 34,10 | 33,84 | 33,84 | -0,35% | - |
| 08.04.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,77% | - |
| 05.04.2024 | 33,68 | 33,70 | 33,68 | 33,70 | -3,11% | - |
| 04.04.2024 | 35,20 | 35,20 | 34,78 | 34,78 | -0,46% | - |
| 03.04.2024 | 34,64 | 34,94 | 34,62 | 34,94 | 0,06% | - |
| 02.04.2024 | 34,98 | 34,98 | 34,84 | 34,92 | 1,51% | 300,00 |
| 28.03.2024 | 34,70 | 34,70 | 34,40 | 34,40 | -0,58% | - |
| 27.03.2024 | 34,68 | 35,32 | 34,60 | 34,60 | 0,12% | 60,00 |
| 26.03.2024 | 34,36 | 34,66 | 34,36 | 34,56 | 0,47% | 179,00 |
| 25.03.2024 | 34,52 | 34,82 | 34,40 | 34,40 | -1,21% | 470,00 |
| 22.03.2024 | 34,52 | 34,82 | 34,52 | 34,82 | 1,40% | - |
| 21.03.2024 | 34,96 | 34,96 | 34,34 | 34,34 | -0,23% | - |
| 20.03.2024 | 34,70 | 34,70 | 34,42 | 34,42 | -0,98% | 15,00 |
| 19.03.2024 | 34,82 | 34,84 | 34,76 | 34,76 | -1,64% | - |
| 18.03.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,45% | 15,00 |
| 15.03.2024 | 35,10 | 35,18 | 35,04 | 35,18 | 0,51% | - |
| 14.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 13.03.2024 | 34,62 | 35,10 | 34,62 | 35,10 | 3,72% | 145,00 |
| 12.03.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,18% | - |
| 11.03.2024 | 33,34 | 33,90 | 32,76 | 33,90 | 3,67% | 62,00 |
| 08.03.2024 | 32,40 | 32,70 | 32,40 | 32,70 | 0,49% | 120,00 |
| 07.03.2024 | 31,34 | 32,96 | 31,34 | 32,54 | 5,79% | 300,00 |
| 06.03.2024 | 30,92 | 30,94 | 30,76 | 30,76 | -0,26% | - |
| 05.03.2024 | 30,88 | 30,88 | 30,84 | 30,84 | -1,41% | - |
| 04.03.2024 | 30,68 | 31,28 | 30,66 | 31,28 | 2,36% | 505,00 |
| 01.03.2024 | 30,92 | 30,92 | 30,56 | 30,56 | -0,39% | 300,00 |
| 29.02.2024 | 30,62 | 30,68 | 30,60 | 30,68 | -0,20% | - |
| 28.02.2024 | 30,86 | 30,88 | 30,72 | 30,74 | -0,52% | - |
| 27.02.2024 | 30,62 | 30,90 | 30,62 | 30,90 | -0,39% | - |
| 26.02.2024 | 30,96 | 31,02 | 30,96 | 31,02 | 0,13% | - |
| 23.02.2024 | 31,32 | 31,32 | 30,98 | 30,98 | -0,64% | - |
| 22.02.2024 | 31,38 | 31,38 | 31,18 | 31,18 | 1,37% | - |
| 21.02.2024 | 30,54 | 30,76 | 30,54 | 30,76 | 1,32% | - |
| 20.02.2024 | 30,48 | 30,48 | 30,36 | 30,36 | -0,33% | - |
| 19.02.2024 | 30,82 | 30,82 | 30,46 | 30,46 | -1,61% | - |
| 16.02.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,58% | - |
| 15.02.2024 | 30,84 | 30,84 | 30,78 | 30,78 | 1,32% | - |
| 14.02.2024 | 30,32 | 30,38 | 30,32 | 30,38 | 0,20% | - |
| 13.02.2024 | 30,38 | 30,38 | 30,32 | 30,32 | -0,46% | - |
| 12.02.2024 | 30,36 | 30,46 | 30,36 | 30,46 | 0,46% | - |
| 09.02.2024 | 30,28 | 30,32 | 30,28 | 30,32 | -0,20% | - |
| 08.02.2024 | 30,24 | 30,42 | 30,24 | 30,38 | -0,46% | - |
| 07.02.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 1,40% | 56,00 |