34,280€
1,30%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 0,30% | - |
| 27.02.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -0,82% | - |
| 26.02.2025 | 33,70 | 34,12 | 33,70 | 34,12 | 1,79% | 20,00 |
| 25.02.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -0,18% | - |
| 24.02.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -0,53% | - |
| 21.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 1,20% | - |
| 20.02.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -1,24% | - |
| 19.02.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -0,18% | - |
| 18.02.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,24% | - |
| 17.02.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 1,32% | - |
| 14.02.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,59% | - |
| 13.02.2025 | 32,62 | 32,80 | 32,62 | 32,80 | 0,37% | - |
| 12.02.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,73% | - |
| 11.02.2025 | 32,78 | 32,92 | 32,78 | 32,92 | 0,67% | 200,00 |
| 10.02.2025 | 32,48 | 32,70 | 32,48 | 32,70 | -0,43% | - |
| 07.02.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 2,31% | - |
| 06.02.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,69% | - |
| 05.02.2025 | 31,92 | 31,92 | 31,88 | 31,88 | 0,95% | - |
| 04.02.2025 | 31,52 | 31,58 | 31,52 | 31,58 | -0,88% | - |
| 03.02.2025 | 32,04 | 32,04 | 31,86 | 31,86 | 0,70% | 113,00 |
| 31.01.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 1,67% | - |
| 30.01.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 0,06% | - |
| 29.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,19% | - |
| 28.01.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,84% | - |
| 27.01.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,47% | - |
| 24.01.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 0,26% | - |
| 23.01.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,45% | - |
| 22.01.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,89% | - |
| 21.01.2025 | 31,26 | 31,42 | 31,26 | 31,42 | 0,32% | - |
| 20.01.2025 | 31,48 | 31,48 | 31,32 | 31,32 | -0,25% | 1.000,00 |
| 17.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,23% | - |
| 16.01.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 2,44% | - |
| 15.01.2025 | 29,90 | 30,28 | 29,90 | 30,28 | 3,34% | 300,00 |
| 14.01.2025 | 29,58 | 29,58 | 29,30 | 29,30 | 0,76% | 11,00 |
| 13.01.2025 | 29,12 | 29,12 | 29,08 | 29,08 | -0,89% | - |
| 10.01.2025 | 29,52 | 29,52 | 29,34 | 29,34 | 0,41% | - |
| 09.01.2025 | 29,12 | 29,22 | 29,12 | 29,22 | 0,27% | 100,00 |
| 08.01.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -0,68% | - |
| 07.01.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,74% | - |
| 06.01.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,74% | - |
| 03.01.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,60% | - |
| 02.01.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 1,77% | - |
| 30.12.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,62% | - |
| 27.12.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -0,68% | - |
| 23.12.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 1,94% | - |
| 20.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 19.12.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,15% | - |
| 18.12.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,27% | - |
| 17.12.2024 | 29,80 | 29,82 | 29,80 | 29,82 | -1,13% | - |
| 16.12.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,20% | - |
| 13.12.2024 | 29,94 | 30,10 | 29,94 | 30,10 | 0,27% | - |
| 12.12.2024 | 30,52 | 30,52 | 30,02 | 30,02 | -0,79% | 30,00 |
| 11.12.2024 | 30,32 | 30,32 | 30,26 | 30,26 | 0,40% | - |
| 10.12.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,53% | - |
| 09.12.2024 | 29,96 | 30,30 | 29,96 | 30,30 | 3,13% | - |
| 06.12.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 0,75% | - |
| 05.12.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -0,61% | - |
| 04.12.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,62% | - |
| 03.12.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -1,42% | - |
| 02.12.2024 | 29,28 | 29,58 | 29,28 | 29,58 | 0,34% | 563,00 |
| 29.11.2024 | 29,86 | 29,86 | 29,48 | 29,48 | -1,73% | 574,00 |
| 28.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,79% | - |
| 27.11.2024 | 30,50 | 30,50 | 30,24 | 30,24 | -1,11% | 30,00 |
| 26.11.2024 | 30,52 | 30,58 | 30,52 | 30,58 | 0,07% | - |
| 25.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,07% | - |
| 22.11.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,33% | - |
| 21.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 1,47% | - |
| 20.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 19.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 100,00 |
| 18.11.2024 | 31,04 | 31,28 | 30,80 | 30,80 | -2,16% | 200,00 |
| 15.11.2024 | 31,86 | 31,86 | 31,48 | 31,48 | 0,13% | 318,00 |
| 14.11.2024 | 31,40 | 31,44 | 31,24 | 31,44 | -0,38% | 1.130,00 |
| 13.11.2024 | 31,60 | 31,62 | 31,56 | 31,56 | 1,09% | 275,00 |
| 12.11.2024 | 32,28 | 32,28 | 31,22 | 31,22 | -5,11% | 4.000,00 |
| 11.11.2024 | 32,98 | 32,98 | 32,90 | 32,90 | -1,50% | 850,00 |
| 08.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,66% | - |
| 07.11.2024 | 32,88 | 33,18 | 32,88 | 33,18 | -2,53% | 6,00 |
| 06.11.2024 | 33,56 | 34,04 | 33,56 | 34,04 | 3,28% | - |
| 05.11.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -0,18% | - |
| 04.11.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,24% | - |
| 01.11.2024 | 33,00 | 33,10 | 33,00 | 33,10 | 0,12% | - |
| 31.10.2024 | 32,30 | 33,06 | 32,30 | 33,06 | -4,89% | 60,00 |
| 30.10.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,17% | - |
| 29.10.2024 | 34,74 | 34,82 | 34,74 | 34,82 | 0,69% | - |
| 28.10.2024 | 34,50 | 34,58 | 34,50 | 34,58 | 0,46% | 30,00 |
| 25.10.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -2,27% | - |
| 24.10.2024 | 35,34 | 35,34 | 35,22 | 35,22 | -1,12% | - |
| 23.10.2024 | 35,62 | 35,62 | 35,62 | 35,62 | 0,96% | - |
| 22.10.2024 | 35,16 | 35,28 | 35,16 | 35,28 | 0,40% | - |
| 21.10.2024 | 35,44 | 35,44 | 35,14 | 35,14 | -0,68% | 5,00 |
| 18.10.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,68% | - |
| 17.10.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,51% | - |
| 16.10.2024 | 34,76 | 35,32 | 34,76 | 35,32 | 1,49% | 500,00 |
| 15.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,52% | - |
| 14.10.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,18% | - |
| 11.10.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,87% | - |
| 10.10.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -1,15% | - |
| 09.10.2024 | 34,40 | 34,92 | 34,40 | 34,92 | 2,89% | 100,00 |
| 08.10.2024 | 33,50 | 33,94 | 33,50 | 33,94 | -3,14% | - |
| 07.10.2024 | 35,04 | 35,04 | 35,04 | 35,04 | 2,82% | - |