48,880€
0,58%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 48,78 | 49,44 | 48,44 | 49,02 | 0,86% | - |
| 24.07.2026 | 47,90 | 48,60 | 47,90 | 48,60 | 1,04% | 75,00 |
| 23.07.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,74% | - |
| 22.07.2026 | 48,46 | 48,46 | 48,46 | 48,46 | 0,37% | - |
| 21.07.2026 | 48,28 | 48,28 | 48,28 | 48,28 | 2,03% | - |
| 20.07.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 1,46% | - |
| 17.07.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -3,44% | - |
| 16.07.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,79% | - |
| 15.07.2026 | 47,92 | 47,92 | 47,92 | 47,92 | 1,96% | - |
| 14.07.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -0,55% | 12,00 |
| 13.07.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -2,40% | - |
| 10.07.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -2,61% | - |
| 09.07.2026 | 49,72 | 49,72 | 49,72 | 49,72 | -0,16% | - |
| 08.07.2026 | 50,65 | 50,65 | 49,80 | 49,80 | -4,23% | 575,00 |
| 07.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,76% | - |
| 06.07.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 2,44% | - |
| 03.07.2026 | 49,76 | 51,15 | 49,76 | 51,15 | 3,17% | - |
| 02.07.2026 | 49,94 | 49,94 | 49,58 | 49,58 | -1,92% | - |
| 01.07.2026 | 50,05 | 50,80 | 50,05 | 50,55 | 0,60% | 752,00 |
| 30.06.2026 | 50,25 | 50,25 | 50,25 | 50,25 | -1,47% | - |
| 29.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,64% | - |
| 26.06.2026 | 50,95 | 51,85 | 50,95 | 51,85 | 2,88% | 10,00 |
| 25.06.2026 | 50,35 | 50,40 | 50,35 | 50,40 | 0,40% | 868,00 |
| 24.06.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -2,24% | - |
| 23.06.2026 | 50,30 | 51,35 | 50,30 | 51,35 | 3,28% | 20,00 |
| 22.06.2026 | 49,24 | 49,72 | 49,24 | 49,72 | -0,56% | 500,00 |
| 19.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,32% | 250,00 |
| 18.06.2026 | 49,84 | 49,84 | 49,84 | 49,84 | 0,20% | - |
| 17.06.2026 | 49,62 | 49,74 | 49,62 | 49,74 | 1,26% | 110,00 |
| 16.06.2026 | 49,12 | 49,12 | 49,12 | 49,12 | -2,35% | - |
| 15.06.2026 | 50,00 | 50,30 | 50,00 | 50,30 | 3,50% | 300,00 |
| 12.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,84% | - |
| 11.06.2026 | 47,12 | 47,26 | 47,12 | 47,26 | 1,33% | 132,00 |
| 10.06.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -1,69% | - |
| 09.06.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -0,25% | - |
| 08.06.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -1,57% | - |
| 05.06.2026 | 48,32 | 48,32 | 48,32 | 48,32 | 0,08% | - |
| 04.06.2026 | 48,28 | 48,28 | 48,28 | 48,28 | -1,55% | - |
| 03.06.2026 | 49,04 | 49,04 | 49,04 | 49,04 | -0,20% | - |
| 02.06.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -0,32% | - |
| 01.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,27% | - |
| 29.05.2026 | 48,68 | 48,68 | 48,68 | 48,68 | 0,83% | - |
| 28.05.2026 | 48,28 | 48,28 | 48,28 | 48,28 | -1,03% | - |
| 27.05.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -0,29% | - |
| 26.05.2026 | 48,92 | 48,92 | 48,92 | 48,92 | -2,08% | - |
| 25.05.2026 | 48,92 | 49,96 | 48,92 | 49,96 | 4,96% | 200,00 |
| 22.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,87% | - |
| 21.05.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 4,80% | - |
| 20.05.2026 | 45,82 | 45,82 | 45,82 | 45,82 | -2,47% | - |
| 19.05.2026 | 46,98 | 46,98 | 46,98 | 46,98 | -0,17% | - |
| 18.05.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -0,80% | - |
| 15.05.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -2,23% | - |
| 14.05.2026 | 48,52 | 48,52 | 48,52 | 48,52 | -0,74% | - |
| 13.05.2026 | 48,88 | 48,88 | 48,88 | 48,88 | 0,37% | - |
| 12.05.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,45% | - |
| 11.05.2026 | 48,92 | 48,92 | 48,92 | 48,92 | -2,16% | - |
| 08.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,63% | - |
| 07.05.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 1,68% | - |
| 06.05.2026 | 49,64 | 51,50 | 49,64 | 50,50 | 1,81% | 1.730,00 |
| 05.05.2026 | 48,60 | 49,60 | 48,60 | 49,60 | -0,80% | 10,00 |
| 04.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 4,52% | 200,00 |
| 30.04.2026 | 47,84 | 47,84 | 47,84 | 47,84 | -0,91% | - |
| 29.04.2026 | 48,28 | 48,28 | 48,28 | 48,28 | -0,45% | - |
| 28.04.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,12% | - |
| 27.04.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 6,93% | 1,00 |
| 24.04.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,22% | - |
| 23.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 22.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,94% | - |
| 21.04.2026 | 46,84 | 46,84 | 46,84 | 46,84 | -0,76% | - |
| 20.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,25% | - |
| 17.04.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 0,04% | - |
| 16.04.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -1,46% | - |
| 15.04.2026 | 47,18 | 48,00 | 47,18 | 48,00 | 2,65% | 150,00 |
| 14.04.2026 | 46,76 | 46,76 | 46,76 | 46,76 | -1,81% | - |
| 13.04.2026 | 47,12 | 47,62 | 47,12 | 47,62 | 0,04% | 120,00 |
| 10.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,98% | - |
| 09.04.2026 | 47,68 | 47,68 | 47,14 | 47,14 | 1,55% | 60,00 |
| 08.04.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 5,26% | - |
| 07.04.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 2,89% | - |
| 02.04.2026 | 42,86 | 42,86 | 42,86 | 42,86 | -1,06% | - |
| 01.04.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 0,70% | - |
| 31.03.2026 | 41,62 | 43,12 | 41,62 | 43,02 | 1,37% | 3.400,00 |
| 30.03.2026 | 42,44 | 42,44 | 42,44 | 42,44 | -2,21% | - |
| 27.03.2026 | 42,90 | 43,40 | 42,90 | 43,40 | -1,94% | 100,00 |
| 26.03.2026 | 43,52 | 44,26 | 43,52 | 44,26 | -1,51% | 50,00 |
| 25.03.2026 | 44,04 | 44,94 | 44,04 | 44,94 | 2,65% | 230,00 |
| 24.03.2026 | 43,78 | 43,78 | 43,78 | 43,78 | 0,60% | - |
| 23.03.2026 | 42,98 | 43,52 | 42,98 | 43,52 | 2,35% | 39,00 |
| 20.03.2026 | 44,80 | 44,80 | 42,52 | 42,52 | -6,10% | 200,00 |
| 19.03.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -2,12% | - |
| 18.03.2026 | 46,26 | 46,26 | 46,26 | 46,26 | 0,87% | - |
| 17.03.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,53% | - |
| 16.03.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 1,15% | - |
| 13.03.2026 | 45,72 | 45,72 | 45,10 | 45,10 | -4,45% | 58,00 |
| 12.03.2026 | 47,26 | 47,26 | 47,20 | 47,20 | -1,21% | 200,00 |
| 11.03.2026 | 47,78 | 47,78 | 47,78 | 47,78 | -1,73% | - |
| 10.03.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 3,01% | 5,00 |
| 09.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,42% | - |
| 06.03.2026 | 50,00 | 50,00 | 47,88 | 47,88 | -5,93% | 100,00 |
| 05.03.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -1,36% | - |