76,595$
0,36%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 76,48 | 77,27 | 76,46 | 76,60 | 0,37% | 317.577,00 |
| 28.08.2025 | 76,86 | 76,90 | 76,03 | 76,32 | -0,82% | 430.158,00 |
| 27.08.2025 | 76,52 | 77,20 | 76,32 | 76,95 | 0,51% | 399.859,00 |
| 26.08.2025 | 76,44 | 76,86 | 75,93 | 76,56 | 0,00% | 483.979,00 |
| 25.08.2025 | 77,29 | 77,51 | 76,47 | 76,56 | -1,67% | 219.759,00 |
| 22.08.2025 | 76,52 | 78,05 | 76,30 | 77,86 | 2,45% | 523.384,00 |
| 21.08.2025 | 75,94 | 76,42 | 75,82 | 76,00 | -0,20% | 172.659,00 |
| 20.08.2025 | 76,35 | 76,93 | 75,85 | 76,15 | 0,69% | 347.905,00 |
| 19.08.2025 | 75,25 | 75,66 | 74,83 | 75,63 | 0,57% | 461.918,00 |
| 18.08.2025 | 75,89 | 76,22 | 75,08 | 75,20 | -0,79% | 400.383,00 |
| 15.08.2025 | 76,47 | 76,97 | 74,76 | 75,80 | -2,22% | 615.102,00 |
| 14.08.2025 | 77,34 | 77,72 | 76,99 | 77,52 | -0,09% | 275.288,00 |
| 13.08.2025 | 76,85 | 77,61 | 76,45 | 77,59 | 1,05% | 398.640,00 |
| 12.08.2025 | 76,21 | 76,86 | 75,87 | 76,78 | 0,66% | 333.240,00 |
| 11.08.2025 | 76,83 | 76,83 | 75,98 | 76,28 | 0,32% | 418.550,00 |
| 08.08.2025 | 75,82 | 76,36 | 75,28 | 76,04 | 0,45% | 496.053,00 |
| 07.08.2025 | 74,87 | 76,01 | 74,65 | 75,70 | 1,16% | 445.085,00 |
| 06.08.2025 | 74,42 | 75,51 | 74,42 | 74,83 | -0,47% | 632.702,00 |
| 05.08.2025 | 76,27 | 77,32 | 74,75 | 75,18 | -0,96% | 854.505,00 |
| 04.08.2025 | 74,46 | 76,26 | 74,46 | 75,91 | 2,26% | 687.438,00 |
| 01.08.2025 | 73,48 | 75,03 | 73,48 | 74,23 | -0,32% | 749.460,00 |
| 31.07.2025 | 73,72 | 75,25 | 73,41 | 74,47 | 0,61% | 1.071.763,00 |
| 30.07.2025 | 73,10 | 74,44 | 72,82 | 74,02 | 1,63% | 1.097.091,00 |
| 29.07.2025 | 73,51 | 73,83 | 71,24 | 72,83 | -3,85% | 1.160.657,00 |
| 28.07.2025 | 76,08 | 76,26 | 75,44 | 75,75 | -0,86% | 285.091,00 |
| 25.07.2025 | 76,79 | 77,09 | 76,18 | 76,41 | -0,42% | 342.321,00 |
| 24.07.2025 | 76,62 | 77,07 | 76,19 | 76,73 | 0,21% | 337.995,00 |
| 23.07.2025 | 77,51 | 77,61 | 76,25 | 76,57 | -1,30% | 291.393,00 |
| 22.07.2025 | 76,88 | 77,92 | 76,75 | 77,58 | 1,07% | 410.936,00 |
| 21.07.2025 | 75,25 | 76,86 | 75,05 | 76,76 | 1,91% | 359.398,00 |
| 18.07.2025 | 75,73 | 76,22 | 74,98 | 75,32 | -0,12% | 347.382,00 |
| 17.07.2025 | 75,90 | 76,54 | 75,30 | 75,41 | -0,68% | 554.570,00 |
| 16.07.2025 | 76,03 | 76,88 | 75,51 | 75,93 | 0,22% | 489.104,00 |
| 15.07.2025 | 76,09 | 76,57 | 75,24 | 75,76 | 0,22% | 657.937,00 |
| 14.07.2025 | 74,45 | 76,07 | 74,20 | 75,59 | 1,54% | 633.064,00 |
| 11.07.2025 | 74,24 | 74,86 | 73,72 | 74,44 | -0,16% | 502.377,00 |
| 10.07.2025 | 73,43 | 74,86 | 73,28 | 74,56 | 0,74% | 380.540,00 |
| 09.07.2025 | 73,86 | 74,21 | 73,63 | 74,01 | 0,08% | 488.168,00 |
| 08.07.2025 | 73,39 | 74,30 | 73,13 | 73,95 | -0,04% | 489.320,00 |
| 07.07.2025 | 73,70 | 74,66 | 73,41 | 73,98 | -0,11% | 443.302,00 |
| 03.07.2025 | 73,72 | 74,21 | 73,46 | 74,06 | 0,89% | 225.396,00 |
| 02.07.2025 | 73,30 | 74,03 | 73,12 | 73,41 | -0,22% | 481.227,00 |
| 01.07.2025 | 72,77 | 74,46 | 72,60 | 73,57 | 0,79% | 507.558,00 |
| 30.06.2025 | 72,76 | 73,33 | 72,39 | 72,99 | 0,14% | 281.467,00 |
| 27.06.2025 | 73,51 | 74,33 | 72,78 | 72,89 | -1,07% | 880.909,00 |
| 26.06.2025 | 73,20 | 73,75 | 72,71 | 73,68 | 1,03% | 465.593,00 |
| 25.06.2025 | 74,24 | 74,24 | 72,81 | 72,93 | -2,11% | 496.912,00 |
| 24.06.2025 | 74,23 | 74,81 | 74,14 | 74,50 | 0,03% | 387.530,00 |
| 23.06.2025 | 73,92 | 74,50 | 73,25 | 74,48 | 2,21% | 322.302,00 |
| 20.06.2025 | 72,50 | 73,24 | 72,42 | 72,87 | 0,64% | 818.157,00 |
| 18.06.2025 | 72,19 | 72,94 | 71,86 | 72,41 | 0,26% | 592.543,00 |
| 17.06.2025 | 71,92 | 72,24 | 71,28 | 72,22 | 0,25% | 368.844,00 |
| 16.06.2025 | 72,62 | 72,99 | 71,57 | 72,04 | -0,30% | 337.266,00 |
| 13.06.2025 | 72,89 | 73,31 | 72,01 | 72,26 | -1,42% | 342.844,00 |
| 12.06.2025 | 73,04 | 73,30 | 72,48 | 73,30 | 0,10% | 608.928,00 |
| 11.06.2025 | 73,63 | 74,24 | 73,05 | 73,23 | -1,77% | 315.781,00 |
| 10.06.2025 | 73,87 | 74,57 | 73,87 | 74,55 | 0,96% | 309.205,00 |
| 09.06.2025 | 73,53 | 74,24 | 73,10 | 73,84 | 0,29% | 315.826,00 |
| 06.06.2025 | 74,20 | 74,31 | 73,18 | 73,63 | 0,04% | 344.533,00 |
| 05.06.2025 | 73,44 | 73,81 | 72,69 | 73,60 | 0,40% | 342.813,00 |
| 04.06.2025 | 74,33 | 74,86 | 73,18 | 73,31 | -2,53% | 685.208,00 |
| 03.06.2025 | 74,86 | 75,32 | 73,96 | 75,21 | 0,75% | 535.013,00 |
| 02.06.2025 | 74,54 | 75,28 | 73,90 | 74,65 | -0,84% | 436.224,00 |
| 30.05.2025 | 74,69 | 75,54 | 74,69 | 75,28 | 0,66% | 496.301,00 |
| 29.05.2025 | 73,11 | 74,90 | 73,11 | 74,79 | 1,42% | 412.010,00 |
| 28.05.2025 | 75,28 | 75,28 | 73,50 | 73,74 | -2,20% | 481.563,00 |
| 27.05.2025 | 74,60 | 75,69 | 74,60 | 75,40 | 1,05% | 467.149,00 |
| 23.05.2025 | 73,90 | 74,76 | 73,06 | 74,62 | 1,57% | 385.455,00 |
| 22.05.2025 | 73,79 | 74,04 | 72,70 | 73,47 | -1,04% | 398.993,00 |
| 21.05.2025 | 75,07 | 75,56 | 73,93 | 74,24 | -1,20% | 518.106,00 |
| 20.05.2025 | 74,52 | 75,94 | 74,42 | 75,14 | 0,93% | 547.624,00 |
| 19.05.2025 | 72,89 | 74,50 | 72,89 | 74,45 | 1,56% | 278.558,00 |
| 16.05.2025 | 72,54 | 73,33 | 72,34 | 73,31 | 0,99% | 285.886,00 |
| 15.05.2025 | 71,72 | 72,83 | 71,62 | 72,59 | 2,20% | 440.012,00 |
| 14.05.2025 | 71,46 | 71,60 | 69,94 | 71,03 | -1,06% | 310.268,00 |
| 13.05.2025 | 72,67 | 72,67 | 71,50 | 71,79 | -0,55% | 351.642,00 |
| 12.05.2025 | 74,92 | 75,03 | 72,05 | 72,19 | -3,31% | 334.433,00 |
| 09.05.2025 | 75,15 | 75,22 | 74,26 | 74,66 | -0,48% | 336.715,00 |
| 08.05.2025 | 76,22 | 76,41 | 74,91 | 75,02 | -1,43% | 341.245,00 |
| 07.05.2025 | 76,64 | 76,95 | 75,99 | 76,11 | -0,67% | 280.478,00 |
| 06.05.2025 | 76,24 | 77,00 | 75,72 | 76,62 | 0,76% | 426.440,00 |
| 05.05.2025 | 76,13 | 76,43 | 75,52 | 76,04 | -0,58% | 329.131,00 |
| 02.05.2025 | 76,56 | 77,07 | 75,53 | 76,48 | 0,25% | 399.862,00 |
| 01.05.2025 | 76,52 | 76,91 | 75,55 | 76,29 | -0,33% | 526.094,00 |
| 30.04.2025 | 77,58 | 77,58 | 73,05 | 76,54 | -0,67% | 714.439,00 |
| 29.04.2025 | 77,09 | 77,58 | 76,86 | 77,06 | -0,43% | 562.849,00 |
| 28.04.2025 | 77,27 | 77,41 | 76,26 | 77,39 | 0,48% | 409.649,00 |
| 25.04.2025 | 76,57 | 78,54 | 76,27 | 77,02 | -1,21% | 472.442,00 |
| 24.04.2025 | 78,00 | 78,07 | 76,88 | 77,96 | 0,58% | 370.663,00 |
| 23.04.2025 | 77,75 | 78,23 | 76,85 | 77,51 | -0,48% | 389.302,00 |
| 22.04.2025 | 77,30 | 78,48 | 77,15 | 77,88 | 1,54% | 402.541,00 |
| 21.04.2025 | 77,38 | 77,93 | 75,97 | 76,70 | -1,16% | 435.219,00 |
| 17.04.2025 | 77,39 | 79,02 | 77,39 | 77,60 | 0,10% | 365.261,00 |
| 16.04.2025 | 77,34 | 78,13 | 76,93 | 77,52 | 0,98% | 508.073,00 |
| 15.04.2025 | 76,47 | 77,16 | 76,25 | 76,77 | 0,62% | 384.266,00 |
| 14.04.2025 | 75,55 | 76,61 | 74,80 | 76,30 | 1,68% | 347.466,00 |
| 11.04.2025 | 74,74 | 75,65 | 73,45 | 75,04 | 0,52% | 370.978,00 |
| 10.04.2025 | 74,13 | 75,84 | 73,11 | 74,65 | 0,12% | 475.203,00 |
| 09.04.2025 | 73,34 | 76,44 | 71,28 | 74,56 | 0,81% | 536.813,00 |
| 08.04.2025 | 74,95 | 76,15 | 73,27 | 73,96 | 0,31% | 746.086,00 |