51,825€
2,12%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,25 | 51,30 | 51,25 | 51,30 | 1,08% | 10,00 |
| 19.02.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -1,36% | - |
| 18.02.2026 | 50,05 | 51,45 | 50,05 | 51,45 | 3,52% | 5,00 |
| 17.02.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 2,47% | - |
| 16.02.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,41% | - |
| 13.02.2026 | 48,46 | 48,46 | 48,30 | 48,30 | -0,08% | 500,00 |
| 12.02.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 0,54% | - |
| 11.02.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -0,04% | - |
| 10.02.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -1,43% | - |
| 09.02.2026 | 48,18 | 48,80 | 48,18 | 48,80 | 7,25% | 210,00 |
| 06.02.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,04% | - |
| 05.02.2026 | 45,48 | 45,48 | 45,48 | 45,48 | -1,90% | - |
| 04.02.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -1,19% | - |
| 03.02.2026 | 46,92 | 46,92 | 46,92 | 46,92 | 0,82% | - |
| 02.02.2026 | 45,28 | 46,54 | 45,28 | 46,54 | 0,13% | 1.050,00 |
| 30.01.2026 | 46,48 | 46,48 | 46,48 | 46,48 | -0,90% | - |
| 29.01.2026 | 46,74 | 46,90 | 46,74 | 46,90 | 0,00% | 100,00 |
| 28.01.2026 | 47,16 | 47,16 | 46,90 | 46,90 | 2,49% | 12,00 |
| 27.01.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -1,68% | - |
| 26.01.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -0,17% | - |
| 23.01.2026 | 46,62 | 46,62 | 46,62 | 46,62 | 0,87% | - |
| 22.01.2026 | 46,22 | 46,22 | 46,22 | 46,22 | 0,48% | - |
| 21.01.2026 | 46,10 | 46,10 | 46,00 | 46,00 | 0,39% | 500,00 |
| 20.01.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 0,70% | - |
| 19.01.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -3,15% | - |
| 16.01.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -1,72% | - |
| 15.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,25% | 500,00 |
| 14.01.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -2,56% | - |
| 13.01.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 1,65% | - |
| 12.01.2026 | 48,38 | 48,38 | 48,38 | 48,38 | -2,66% | - |
| 09.01.2026 | 50,30 | 50,30 | 49,70 | 49,70 | -0,90% | 50,00 |
| 08.01.2026 | 50,15 | 50,15 | 50,15 | 50,15 | 2,26% | - |
| 07.01.2026 | 49,04 | 49,04 | 49,04 | 49,04 | -0,81% | - |
| 06.01.2026 | 49,44 | 49,44 | 49,44 | 49,44 | 1,02% | - |
| 05.01.2026 | 48,94 | 48,94 | 48,94 | 48,94 | 1,24% | - |
| 02.01.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 0,58% | - |
| 30.12.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -2,79% | - |
| 29.12.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 2,32% | 5,00 |
| 23.12.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 0,67% | - |
| 22.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,59% | - |
| 19.12.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 0,29% | - |
| 18.12.2025 | 47,58 | 47,58 | 47,58 | 47,58 | -1,49% | - |
| 17.12.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 1,60% | - |
| 16.12.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -2,38% | - |
| 15.12.2025 | 46,46 | 48,70 | 46,46 | 48,70 | 4,28% | 1.782,00 |
| 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% | - |