62,570$
0,42%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 62,29 | 62,63 | 61,89 | 62,59 | 0,45% | 286.793,00 |
16.05.2024 | 61,96 | 62,32 | 61,70 | 62,31 | 0,48% | 234.256,00 |
15.05.2024 | 62,50 | 62,50 | 61,90 | 62,01 | 0,26% | 210.961,00 |
14.05.2024 | 62,75 | 62,86 | 61,75 | 61,85 | -0,56% | 258.067,00 |
13.05.2024 | 62,15 | 62,61 | 62,02 | 62,20 | 0,52% | 321.722,00 |
10.05.2024 | 61,89 | 62,10 | 61,17 | 61,88 | 0,34% | 259.492,00 |
09.05.2024 | 61,64 | 61,94 | 61,44 | 61,67 | 0,15% | 320.543,00 |
08.05.2024 | 61,69 | 62,06 | 61,30 | 61,58 | -0,37% | 448.681,00 |
07.05.2024 | 61,24 | 62,09 | 61,10 | 61,81 | 1,05% | 367.278,00 |
06.05.2024 | 61,81 | 61,81 | 61,06 | 61,17 | -0,23% | 468.892,00 |
03.05.2024 | 62,37 | 62,47 | 61,04 | 61,31 | -0,60% | 441.248,00 |
02.05.2024 | 61,02 | 62,31 | 60,97 | 61,68 | -0,36% | 556.618,00 |
01.05.2024 | 62,10 | 63,21 | 61,40 | 61,90 | 0,18% | 501.405,00 |
30.04.2024 | 61,47 | 62,15 | 60,93 | 61,79 | 0,29% | 444.726,00 |
29.04.2024 | 61,63 | 62,01 | 61,50 | 61,61 | 0,34% | 311.479,00 |
26.04.2024 | 61,56 | 62,39 | 61,27 | 61,40 | -0,57% | 361.004,00 |
25.04.2024 | 62,05 | 62,15 | 61,30 | 61,75 | -0,48% | 329.563,00 |
24.04.2024 | 60,63 | 62,15 | 60,45 | 62,05 | 1,44% | 566.869,00 |
23.04.2024 | 60,36 | 61,53 | 60,36 | 61,17 | -0,34% | 304.834,00 |
22.04.2024 | 60,89 | 61,76 | 60,65 | 61,38 | 0,77% | 225.785,00 |
19.04.2024 | 59,46 | 61,19 | 59,46 | 60,91 | 2,54% | 477.161,00 |
18.04.2024 | 58,38 | 59,47 | 58,23 | 59,40 | 2,10% | 371.024,00 |
17.04.2024 | 58,50 | 58,99 | 58,12 | 58,18 | 0,07% | 396.271,00 |
16.04.2024 | 57,94 | 58,41 | 57,27 | 58,14 | -0,43% | 394.716,00 |
15.04.2024 | 58,84 | 59,02 | 57,69 | 58,39 | -0,46% | 337.698,00 |
12.04.2024 | 59,00 | 59,94 | 58,52 | 58,66 | -0,05% | 487.875,00 |
11.04.2024 | 58,60 | 58,87 | 57,90 | 58,69 | 0,36% | 284.990,00 |
10.04.2024 | 59,14 | 59,17 | 57,96 | 58,48 | -3,02% | 249.920,00 |
09.04.2024 | 60,30 | 60,64 | 59,91 | 60,30 | 0,43% | 248.770,00 |
08.04.2024 | 59,40 | 60,05 | 59,40 | 60,04 | 1,18% | 295.284,00 |
05.04.2024 | 59,44 | 59,72 | 58,99 | 59,34 | -0,93% | 285.340,00 |
04.04.2024 | 61,04 | 61,04 | 59,60 | 59,90 | -0,86% | 289.983,00 |
03.04.2024 | 60,70 | 60,92 | 60,31 | 60,42 | -1,02% | 249.016,00 |
02.04.2024 | 60,66 | 61,47 | 60,66 | 61,04 | 0,15% | 326.645,00 |
01.04.2024 | 61,43 | 61,60 | 60,57 | 60,95 | -0,68% | 280.344,00 |
28.03.2024 | 60,75 | 61,68 | 60,75 | 61,37 | 1,32% | 361.643,00 |
27.03.2024 | 59,86 | 60,68 | 59,86 | 60,57 | 1,75% | 404.914,00 |
26.03.2024 | 60,02 | 60,02 | 58,96 | 59,53 | -0,55% | 276.746,00 |
25.03.2024 | 60,12 | 60,36 | 59,48 | 59,86 | 0,15% | 286.714,00 |
22.03.2024 | 60,08 | 60,08 | 59,44 | 59,77 | 0,18% | 287.586,00 |
21.03.2024 | 60,00 | 60,43 | 59,62 | 59,66 | -0,50% | 318.997,00 |
20.03.2024 | 58,99 | 60,21 | 58,99 | 59,96 | 1,18% | 278.840,00 |
19.03.2024 | 58,99 | 59,72 | 58,82 | 59,26 | 0,65% | 276.416,00 |
18.03.2024 | 59,59 | 59,72 | 58,67 | 58,88 | -1,19% | 282.996,00 |
15.03.2024 | 59,51 | 60,33 | 59,25 | 59,59 | -0,37% | 1.228.992,00 |
14.03.2024 | 60,05 | 60,20 | 59,22 | 59,81 | -0,99% | 481.531,00 |
13.03.2024 | 60,84 | 61,33 | 60,31 | 60,41 | -0,92% | 383.388,00 |
12.03.2024 | 60,85 | 61,21 | 60,51 | 60,97 | -0,31% | 381.184,00 |
11.03.2024 | 60,48 | 61,36 | 60,48 | 61,16 | 0,76% | 384.565,00 |
08.03.2024 | 60,89 | 61,07 | 60,49 | 60,70 | -0,74% | 550.458,00 |
07.03.2024 | 61,18 | 61,61 | 60,87 | 61,15 | 0,68% | 296.832,00 |
06.03.2024 | 61,27 | 61,28 | 60,35 | 60,74 | 0,00% | 435.663,00 |
05.03.2024 | 61,12 | 61,57 | 60,41 | 60,74 | -0,28% | 309.255,00 |
04.03.2024 | 59,47 | 60,97 | 59,47 | 60,91 | 2,18% | 308.033,00 |
01.03.2024 | 59,08 | 59,78 | 58,51 | 59,61 | 0,49% | 272.320,00 |
29.02.2024 | 59,79 | 59,81 | 59,09 | 59,32 | -0,08% | 421.815,00 |
28.02.2024 | 58,80 | 59,48 | 58,80 | 59,37 | 0,51% | 303.070,00 |
27.02.2024 | 58,81 | 59,11 | 58,59 | 59,07 | 0,92% | 196.551,00 |
26.02.2024 | 58,71 | 58,74 | 57,94 | 58,53 | -1,03% | 292.963,00 |
23.02.2024 | 59,50 | 59,72 | 58,86 | 59,14 | -0,77% | 474.925,00 |
22.02.2024 | 59,06 | 59,65 | 58,42 | 59,60 | -0,22% | 439.130,00 |
21.02.2024 | 59,58 | 60,12 | 59,27 | 59,73 | -0,13% | 367.329,00 |
20.02.2024 | 59,34 | 60,70 | 59,34 | 59,81 | 0,66% | 608.913,00 |
16.02.2024 | 59,97 | 60,10 | 59,21 | 59,42 | -1,02% | 409.276,00 |
15.02.2024 | 58,77 | 60,22 | 58,77 | 60,03 | 2,62% | 533.262,00 |
14.02.2024 | 57,92 | 58,66 | 57,13 | 58,50 | 1,32% | 575.244,00 |
13.02.2024 | 58,12 | 58,47 | 56,99 | 57,74 | -2,70% | 525.638,00 |
12.02.2024 | 58,35 | 59,45 | 58,35 | 59,34 | 1,70% | 359.768,00 |
09.02.2024 | 58,18 | 58,55 | 57,97 | 58,35 | -0,19% | 441.064,00 |
08.02.2024 | 57,77 | 58,74 | 57,43 | 58,46 | 1,04% | 1.202.284,00 |
07.02.2024 | 57,97 | 58,24 | 57,53 | 57,86 | -0,16% | 465.206,00 |
06.02.2024 | 57,87 | 58,25 | 57,33 | 57,95 | -0,14% | 532.637,00 |
05.02.2024 | 58,25 | 58,73 | 57,47 | 58,03 | -1,64% | 708.956,00 |
02.02.2024 | 58,49 | 59,49 | 57,98 | 59,00 | -0,46% | 831.182,00 |
01.02.2024 | 57,71 | 59,37 | 57,15 | 59,27 | 4,40% | 1.649.162,00 |
31.01.2024 | 58,46 | 58,52 | 56,36 | 56,77 | -2,17% | 3.073.208,00 |
30.01.2024 | 58,36 | 58,53 | 57,83 | 58,03 | -0,85% | 576.322,00 |
29.01.2024 | 58,11 | 58,76 | 57,77 | 58,53 | 0,65% | 510.626,00 |
26.01.2024 | 59,14 | 59,36 | 58,11 | 58,15 | -1,16% | 371.014,00 |
25.01.2024 | 60,15 | 60,15 | 58,51 | 58,83 | -1,13% | 683.483,00 |
24.01.2024 | 61,29 | 61,48 | 59,07 | 59,50 | -2,15% | 809.895,00 |
23.01.2024 | 60,37 | 60,99 | 59,95 | 60,81 | 1,06% | 924.682,00 |
22.01.2024 | 59,22 | 60,52 | 58,85 | 60,17 | 2,35% | 899.467,00 |
19.01.2024 | 58,47 | 58,82 | 57,63 | 58,79 | 1,01% | 512.063,00 |
18.01.2024 | 58,41 | 58,54 | 57,60 | 58,20 | -0,36% | 432.844,00 |
17.01.2024 | 58,47 | 59,30 | 57,89 | 58,41 | -1,00% | 482.177,00 |
16.01.2024 | 60,09 | 60,09 | 58,81 | 59,00 | -1,81% | 598.827,00 |
12.01.2024 | 60,57 | 60,77 | 59,87 | 60,09 | 0,42% | 257.987,00 |
11.01.2024 | 61,12 | 61,12 | 59,53 | 59,84 | -2,56% | 530.543,00 |
10.01.2024 | 61,76 | 61,91 | 61,26 | 61,41 | -0,53% | 354.926,00 |
09.01.2024 | 62,48 | 62,48 | 61,65 | 61,74 | -2,09% | 419.757,00 |
08.01.2024 | 62,80 | 63,19 | 62,24 | 63,06 | 0,57% | 325.966,00 |
05.01.2024 | 62,61 | 63,43 | 62,32 | 62,70 | -0,60% | 397.112,00 |
04.01.2024 | 63,90 | 63,93 | 62,74 | 63,08 | -0,94% | 797.842,00 |
03.01.2024 | 63,76 | 64,64 | 63,03 | 63,68 | -0,13% | 499.868,00 |
02.01.2024 | 62,34 | 64,14 | 62,09 | 63,76 | 2,28% | 481.176,00 |
29.12.2023 | 62,09 | 62,58 | 61,87 | 62,34 | -0,11% | 380.353,00 |
28.12.2023 | 62,27 | 63,07 | 62,27 | 62,41 | -0,27% | 273.007,00 |
27.12.2023 | 63,40 | 63,40 | 62,35 | 62,58 | -1,14% | 341.038,00 |
26.12.2023 | 63,77 | 64,08 | 63,28 | 63,30 | -0,75% | 597.166,00 |