76,485$
0,85%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 76,16 | 76,96 | 76,10 | 76,86 | 1,34% | 467.634,00 |
| 27.02.2025 | 75,63 | 76,30 | 74,60 | 75,84 | -0,72% | 428.056,00 |
| 26.02.2025 | 75,88 | 76,80 | 75,79 | 76,39 | 0,99% | 529.215,00 |
| 25.02.2025 | 75,84 | 76,41 | 75,05 | 75,64 | -0,36% | 432.146,00 |
| 24.02.2025 | 75,36 | 76,26 | 75,09 | 75,91 | 1,12% | 329.833,00 |
| 21.02.2025 | 74,45 | 75,70 | 74,03 | 75,07 | 1,53% | 454.867,00 |
| 20.02.2025 | 74,07 | 74,47 | 73,12 | 73,94 | -0,55% | 250.029,00 |
| 19.02.2025 | 74,08 | 74,70 | 73,93 | 74,35 | -0,48% | 202.168,00 |
| 18.02.2025 | 73,63 | 74,81 | 73,23 | 74,71 | 1,10% | 295.758,00 |
| 17.02.2025 | 73,90 | 73,90 | 73,89 | 73,90 | -0,02% | - |
| 14.02.2025 | 73,52 | 74,50 | 73,26 | 73,91 | 0,74% | 899.721,00 |
| 13.02.2025 | 72,71 | 73,56 | 72,63 | 73,37 | 0,55% | 292.105,00 |
| 12.02.2025 | 71,92 | 73,15 | 71,92 | 72,97 | 0,03% | 261.698,00 |
| 11.02.2025 | 71,75 | 72,97 | 71,60 | 72,95 | 1,49% | 289.448,00 |
| 10.02.2025 | 71,91 | 72,10 | 71,18 | 71,88 | 0,70% | 270.257,00 |
| 07.02.2025 | 72,04 | 72,28 | 71,27 | 71,38 | -1,23% | 409.136,00 |
| 06.02.2025 | 72,30 | 73,49 | 71,99 | 72,27 | 1,47% | 889.965,00 |
| 05.02.2025 | 68,96 | 71,87 | 68,48 | 71,22 | 0,24% | 393.184,00 |
| 04.02.2025 | 70,56 | 71,52 | 70,16 | 71,05 | -0,52% | 452.696,00 |
| 03.02.2025 | 70,10 | 71,57 | 69,82 | 71,42 | 0,65% | 289.455,00 |
| 31.01.2025 | 71,13 | 71,35 | 70,35 | 70,96 | -0,95% | 731.544,00 |
| 30.01.2025 | 69,90 | 71,99 | 69,90 | 71,64 | 3,15% | 374.505,00 |
| 29.01.2025 | 70,62 | 71,30 | 68,96 | 69,45 | -1,61% | 380.419,00 |
| 28.01.2025 | 70,76 | 71,11 | 70,03 | 70,59 | -0,70% | 199.512,00 |
| 27.01.2025 | 70,64 | 71,27 | 69,76 | 71,09 | 2,07% | 391.092,00 |
| 24.01.2025 | 68,70 | 69,67 | 68,68 | 69,65 | 0,37% | 257.773,00 |
| 23.01.2025 | 69,35 | 69,95 | 68,94 | 69,39 | -0,16% | 282.515,00 |
| 22.01.2025 | 71,62 | 71,68 | 69,35 | 69,50 | -3,90% | 402.745,00 |
| 21.01.2025 | 70,03 | 72,78 | 70,01 | 72,32 | 3,91% | 612.436,00 |
| 17.01.2025 | 68,97 | 69,85 | 68,80 | 69,60 | 1,30% | 295.077,00 |
| 16.01.2025 | 68,04 | 68,77 | 67,34 | 68,71 | 1,66% | 443.234,00 |
| 15.01.2025 | 68,16 | 68,43 | 67,16 | 67,59 | 0,22% | 256.100,00 |
| 14.01.2025 | 66,34 | 67,46 | 66,33 | 67,44 | 1,73% | 190.391,00 |
| 13.01.2025 | 65,64 | 66,36 | 65,48 | 66,29 | 1,02% | 201.449,00 |
| 10.01.2025 | 67,04 | 67,04 | 65,15 | 65,62 | -2,63% | 324.288,00 |
| 08.01.2025 | 65,91 | 67,39 | 65,78 | 67,39 | 1,34% | 388.227,00 |
| 07.01.2025 | 66,10 | 66,96 | 65,90 | 66,50 | 0,39% | 349.664,00 |
| 06.01.2025 | 67,64 | 68,10 | 66,13 | 66,24 | -3,38% | 322.065,00 |
| 03.01.2025 | 68,43 | 69,00 | 68,03 | 68,56 | 0,23% | 302.295,00 |
| 02.01.2025 | 68,41 | 68,50 | 67,70 | 68,40 | 0,84% | 493.264,00 |
| 31.12.2024 | 67,76 | 68,02 | 66,98 | 67,83 | 0,55% | 324.123,00 |
| 30.12.2024 | 67,06 | 67,73 | 66,53 | 67,46 | 0,51% | 200.923,00 |
| 27.12.2024 | 67,00 | 67,50 | 66,67 | 67,12 | -0,61% | 160.601,00 |
| 26.12.2024 | 66,81 | 67,66 | 66,61 | 67,53 | 0,63% | 272.034,00 |
| 24.12.2024 | 66,60 | 67,11 | 66,27 | 67,11 | 0,69% | 106.434,00 |
| 23.12.2024 | 66,23 | 66,68 | 65,75 | 66,65 | -0,06% | 263.510,00 |
| 20.12.2024 | 65,57 | 67,01 | 65,21 | 66,69 | 1,74% | 1.335.929,00 |
| 19.12.2024 | 64,76 | 65,99 | 64,54 | 65,55 | 1,69% | 299.299,00 |
| 18.12.2024 | 68,30 | 68,79 | 64,44 | 64,46 | -5,62% | 451.639,00 |
| 17.12.2024 | 67,31 | 68,55 | 67,31 | 68,30 | 0,60% | 405.994,00 |
| 16.12.2024 | 67,12 | 68,13 | 67,11 | 67,89 | 0,28% | 560.209,00 |
| 13.12.2024 | 67,61 | 67,87 | 67,11 | 67,70 | -0,60% | 259.780,00 |
| 12.12.2024 | 68,88 | 69,43 | 68,01 | 68,11 | -0,87% | 256.853,00 |
| 11.12.2024 | 69,46 | 69,57 | 68,70 | 68,71 | -2,02% | 427.034,00 |
| 10.12.2024 | 69,59 | 70,72 | 68,80 | 70,13 | 0,37% | 283.422,00 |
| 09.12.2024 | 70,80 | 71,37 | 69,66 | 69,87 | -0,78% | 367.251,00 |
| 06.12.2024 | 71,04 | 71,04 | 70,08 | 70,42 | -0,48% | 171.155,00 |
| 05.12.2024 | 72,17 | 72,48 | 70,61 | 70,76 | -1,45% | 319.932,00 |
| 04.12.2024 | 71,62 | 72,20 | 71,41 | 71,80 | 0,11% | 400.319,00 |
| 03.12.2024 | 73,12 | 73,20 | 71,67 | 71,72 | -0,98% | 258.061,00 |
| 02.12.2024 | 73,27 | 73,61 | 72,14 | 72,43 | -1,04% | 334.232,00 |
| 29.11.2024 | 73,17 | 73,63 | 73,00 | 73,19 | 0,11% | 140.414,00 |
| 27.11.2024 | 73,25 | 73,64 | 72,78 | 73,11 | 0,70% | 325.836,00 |
| 26.11.2024 | 73,24 | 73,24 | 72,12 | 72,60 | -1,06% | 305.843,00 |
| 25.11.2024 | 72,73 | 73,52 | 72,60 | 73,38 | 1,14% | 557.649,00 |
| 22.11.2024 | 71,00 | 72,71 | 70,75 | 72,55 | 2,67% | 500.350,00 |
| 21.11.2024 | 68,98 | 70,73 | 68,44 | 70,66 | 3,32% | 405.310,00 |
| 20.11.2024 | 67,85 | 68,44 | 67,00 | 68,39 | 0,68% | 326.500,00 |
| 19.11.2024 | 67,71 | 68,01 | 67,02 | 67,93 | -0,38% | 457.658,00 |
| 18.11.2024 | 66,80 | 68,35 | 66,28 | 68,19 | 1,76% | 540.340,00 |
| 15.11.2024 | 66,27 | 67,27 | 66,13 | 67,01 | 1,65% | 332.598,00 |
| 14.11.2024 | 65,80 | 66,35 | 65,67 | 65,92 | 0,35% | 319.988,00 |
| 13.11.2024 | 66,50 | 66,89 | 65,63 | 65,69 | -0,70% | 189.739,00 |
| 12.11.2024 | 66,37 | 67,28 | 66,07 | 66,15 | 0,11% | 323.097,00 |
| 11.11.2024 | 64,45 | 66,19 | 64,45 | 66,08 | 2,58% | 394.477,00 |
| 08.11.2024 | 64,33 | 65,12 | 63,67 | 64,42 | 0,75% | 363.813,00 |
| 07.11.2024 | 64,92 | 65,57 | 63,89 | 63,94 | -1,77% | 322.994,00 |
| 06.11.2024 | 63,78 | 65,57 | 63,78 | 65,09 | 3,65% | 622.902,00 |
| 05.11.2024 | 61,96 | 62,82 | 61,92 | 62,80 | 0,90% | 442.663,00 |
| 04.11.2024 | 62,34 | 62,99 | 61,87 | 62,24 | -0,43% | 267.699,00 |
| 01.11.2024 | 63,82 | 64,02 | 62,31 | 62,51 | -2,11% | 253.063,00 |
| 31.10.2024 | 64,50 | 65,06 | 63,81 | 63,86 | -0,96% | 427.156,00 |
| 30.10.2024 | 64,88 | 65,02 | 64,37 | 64,48 | -0,05% | 342.125,00 |
| 29.10.2024 | 64,73 | 64,95 | 64,26 | 64,51 | -1,16% | 315.304,00 |
| 28.10.2024 | 65,22 | 65,77 | 65,14 | 65,27 | 0,68% | 239.120,00 |
| 25.10.2024 | 65,99 | 65,99 | 64,78 | 64,83 | -1,20% | 186.434,00 |
| 24.10.2024 | 66,16 | 66,16 | 65,36 | 65,62 | -0,32% | 247.922,00 |
| 23.10.2024 | 65,98 | 66,41 | 65,62 | 65,83 | -0,84% | 428.207,00 |
| 22.10.2024 | 66,16 | 66,79 | 65,59 | 66,39 | 0,21% | 804.949,00 |
| 21.10.2024 | 65,48 | 66,40 | 64,57 | 66,25 | 1,53% | 777.669,00 |
| 18.10.2024 | 64,12 | 65,28 | 63,84 | 65,25 | 2,30% | 432.506,00 |
| 17.10.2024 | 64,80 | 65,13 | 61,56 | 63,78 | -4,52% | 1.292.840,00 |
| 16.10.2024 | 65,96 | 66,92 | 65,96 | 66,80 | 1,89% | 332.930,00 |
| 15.10.2024 | 65,66 | 66,35 | 65,26 | 65,56 | 0,46% | 314.329,00 |
| 14.10.2024 | 64,84 | 65,30 | 64,51 | 65,26 | 0,60% | 247.518,00 |
| 11.10.2024 | 64,00 | 64,97 | 64,00 | 64,87 | 1,52% | 167.132,00 |
| 10.10.2024 | 64,25 | 64,54 | 63,74 | 63,90 | -0,70% | 261.464,00 |
| 09.10.2024 | 64,65 | 65,30 | 64,14 | 64,35 | -0,22% | 245.970,00 |
| 08.10.2024 | 64,29 | 65,02 | 64,22 | 64,49 | 0,37% | 352.031,00 |
| 07.10.2024 | 64,86 | 64,96 | 63,83 | 64,25 | -1,34% | 352.570,00 |