46,610€
-1,04%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,85% | - |
| 11.12.2025 | 46,20 | 47,10 | 46,20 | 47,10 | 0,08% | 10,00 |
| 10.12.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 1,25% | - |
| 09.12.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -1,11% | - |
| 08.12.2025 | 46,86 | 47,00 | 46,86 | 47,00 | 1,34% | 2,00 |
| 05.12.2025 | 46,38 | 46,38 | 46,38 | 46,38 | -1,11% | - |
| 04.12.2025 | 46,60 | 46,90 | 46,60 | 46,90 | -0,93% | 215,00 |
| 03.12.2025 | 47,12 | 47,34 | 47,12 | 47,34 | 0,72% | 200,00 |
| 02.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,51% | - |
| 01.12.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 1,45% | - |
| 28.11.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,42% | - |
| 27.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,10% | - |
| 26.11.2025 | 45,32 | 45,50 | 45,32 | 45,50 | 1,52% | 53,00 |
| 25.11.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,36% | - |
| 24.11.2025 | 43,94 | 44,66 | 43,94 | 44,66 | 2,81% | 110,00 |
| 21.11.2025 | 43,44 | 43,44 | 43,44 | 43,44 | -1,72% | - |
| 20.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,51% | - |
| 19.11.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,14% | - |
| 18.11.2025 | 42,64 | 42,64 | 42,64 | 42,64 | -1,39% | - |
| 17.11.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 1,31% | - |
| 14.11.2025 | 43,18 | 43,18 | 42,68 | 42,68 | -0,05% | 1.000,00 |
| 13.11.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -0,97% | - |
| 12.11.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 1,46% | - |
| 11.11.2025 | 42,22 | 42,50 | 42,22 | 42,50 | 1,58% | 50,00 |
| 10.11.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,29% | - |
| 07.11.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -2,15% | - |
| 06.11.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -1,15% | - |
| 05.11.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -0,46% | - |
| 04.11.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,37% | - |
| 03.11.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -2,63% | - |
| 31.10.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -0,35% | - |
| 30.10.2025 | 46,12 | 46,12 | 45,08 | 45,08 | -2,63% | - |
| 29.10.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,43% | - |
| 28.10.2025 | 46,58 | 46,58 | 46,10 | 46,10 | -1,12% | 460,00 |
| 27.10.2025 | 47,72 | 47,72 | 46,62 | 46,62 | -0,93% | 2,00 |
| 24.10.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 1,03% | - |
| 23.10.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 1,39% | - |
| 22.10.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,17% | - |
| 21.10.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -0,30% | - |
| 20.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,25% | - |
| 17.10.2025 | 45,68 | 46,58 | 45,68 | 46,58 | 0,65% | 67,00 |
| 16.10.2025 | 46,28 | 46,28 | 46,28 | 46,28 | -2,57% | - |
| 15.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,25% | - |
| 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 |