44,620€
-0,31%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 44,40 | 44,91 | 43,96 | 44,60 | -0,36% | - |
| 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% | - |
| 28.05.2025 | 44,54 | 45,14 | 44,54 | 45,14 | -0,92% | - |
| 27.05.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -1,09% | - |
| 26.05.2025 | 47,26 | 47,26 | 46,06 | 46,06 | 2,63% | 175,00 |
| 23.05.2025 | 45,18 | 45,18 | 44,88 | 44,88 | 0,36% | - |
| 22.05.2025 | 44,22 | 44,72 | 44,22 | 44,72 | 0,40% | - |
| 21.05.2025 | 43,58 | 44,54 | 43,58 | 44,54 | 1,32% | - |
| 20.05.2025 | 43,40 | 43,96 | 43,40 | 43,96 | 2,23% | 120,00 |
| 19.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,32% | - |
| 16.05.2025 | 43,12 | 43,14 | 43,12 | 43,14 | 0,79% | - |
| 15.05.2025 | 42,50 | 42,80 | 42,50 | 42,80 | 0,47% | - |
| 14.05.2025 | 42,20 | 42,60 | 42,20 | 42,60 | -1,80% | - |
| 13.05.2025 | 43,18 | 43,38 | 43,18 | 43,38 | 0,32% | - |
| 12.05.2025 | 43,40 | 43,40 | 43,24 | 43,24 | 0,70% | 20,00 |
| 09.05.2025 | 43,06 | 43,32 | 42,94 | 42,94 | -0,09% | 3,00 |
| 08.05.2025 | 42,36 | 42,98 | 42,36 | 42,98 | 0,56% | - |
| 07.05.2025 | 43,24 | 43,24 | 42,74 | 42,74 | -0,97% | - |
| 06.05.2025 | 43,16 | 43,16 | 43,16 | 43,16 | -1,64% | - |
| 05.05.2025 | 43,88 | 43,88 | 43,88 | 43,88 | 1,20% | - |
| 02.05.2025 | 42,80 | 43,50 | 42,80 | 43,36 | -0,32% | 166,00 |
| 30.04.2025 | 42,06 | 43,50 | 42,06 | 43,50 | 4,57% | 1,00 |
| 29.04.2025 | 41,08 | 41,60 | 41,08 | 41,60 | 4,21% | - |
| 28.04.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,80% | - |
| 25.04.2025 | 40,10 | 40,24 | 40,10 | 40,24 | 1,56% | 500,00 |
| 24.04.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,41% | - |
| 23.04.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 0,71% | - |
| 22.04.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -0,20% | - |
| 17.04.2025 | 39,36 | 39,36 | 39,26 | 39,26 | -1,31% | - |
| 16.04.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -0,30% | - |
| 15.04.2025 | 38,62 | 39,90 | 38,62 | 39,90 | 3,58% | - |
| 14.04.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 1,21% | - |
| 11.04.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -2,51% | - |
| 10.04.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 6,90% | - |
| 09.04.2025 | 37,14 | 37,30 | 36,52 | 36,52 | -1,78% | 25,00 |
| 08.04.2025 | 37,00 | 37,18 | 36,74 | 37,18 | 3,62% | 20,00 |
| 07.04.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -8,93% | - |
| 04.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,36% | - |
| 03.04.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -0,66% | - |
| 02.04.2025 | 39,28 | 39,52 | 39,28 | 39,52 | 0,36% | - |
| 01.04.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 1,49% | - |
| 31.03.2025 | 38,96 | 39,12 | 38,80 | 38,80 | -0,82% | 100,00 |
| 28.03.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,76% | - |
| 27.03.2025 | 39,40 | 39,42 | 39,40 | 39,42 | -0,66% | - |
| 26.03.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -0,30% | - |
| 25.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,40% | - |
| 24.03.2025 | 39,76 | 39,96 | 39,76 | 39,96 | -0,35% | - |
| 21.03.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,25% | - |
| 20.03.2025 | 40,14 | 40,64 | 40,14 | 40,20 | -1,18% | 500,00 |
| 19.03.2025 | 40,26 | 40,68 | 40,26 | 40,68 | 0,20% | - |
| 18.03.2025 | 40,64 | 41,00 | 40,60 | 40,60 | 2,53% | 463,00 |
| 17.03.2025 | 40,74 | 41,36 | 39,60 | 39,60 | 1,28% | 95,00 |
| 14.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,46% | - |
| 13.03.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -1,31% | - |
| 12.03.2025 | 39,48 | 39,80 | 39,48 | 39,80 | 0,66% | 25,00 |
| 11.03.2025 | 39,50 | 39,54 | 39,50 | 39,54 | -4,72% | - |
| 10.03.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,38% | 112,00 |
| 07.03.2025 | 41,06 | 41,66 | 41,06 | 41,66 | 2,71% | 75,00 |
| 06.03.2025 | 37,80 | 41,56 | 37,80 | 40,56 | 9,03% | 175,00 |
| 05.03.2025 | 34,80 | 37,20 | 34,80 | 37,20 | 8,01% | 135,00 |
| 04.03.2025 | 34,72 | 34,72 | 34,44 | 34,44 | -1,49% | - |
| 03.03.2025 | 34,42 | 34,96 | 34,40 | 34,96 | 3,01% | - |
| 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 |