34,280€
-0,35%
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 |
---|---|---|---|---|---|---|
02.05.2024 | 34,04 | 34,59 | 33,94 | 34,54 | 1,50% | - |
30.04.2024 | 34,32 | 34,51 | 33,66 | 34,03 | -0,96% | - |
29.04.2024 | 34,43 | 34,83 | 34,16 | 34,36 | 0,44% | - |
26.04.2024 | 34,52 | 34,58 | 33,90 | 34,21 | -0,29% | 750,00 |
25.04.2024 | 33,93 | 34,90 | 33,32 | 34,31 | 0,88% | 50,00 |
24.04.2024 | 33,75 | 34,09 | 33,66 | 34,01 | 1,13% | - |
23.04.2024 | 33,69 | 33,79 | 33,34 | 33,63 | -0,15% | - |
22.04.2024 | 33,92 | 34,05 | 33,44 | 33,68 | -0,03% | - |
19.04.2024 | 33,50 | 33,96 | 33,43 | 33,69 | -0,74% | - |
18.04.2024 | 33,62 | 34,13 | 33,48 | 33,94 | 1,62% | - |
17.04.2024 | 33,23 | 33,97 | 33,11 | 33,40 | 0,03% | - |
16.04.2024 | 33,17 | 33,73 | 33,05 | 33,39 | -0,15% | - |
15.04.2024 | 33,62 | 34,05 | 33,43 | 33,44 | 0,09% | - |
12.04.2024 | 33,83 | 34,13 | 33,35 | 33,41 | -1,12% | - |
11.04.2024 | 34,01 | 34,05 | 33,48 | 33,79 | -0,53% | - |
10.04.2024 | 34,01 | 34,09 | 33,41 | 33,97 | 0,06% | - |
09.04.2024 | 34,26 | 34,33 | 33,77 | 33,95 | -1,02% | - |
08.04.2024 | 34,10 | 34,57 | 33,94 | 34,30 | 0,59% | - |
05.04.2024 | 33,97 | 34,16 | 33,48 | 34,10 | 0,50% | - |
04.04.2024 | 35,78 | 35,85 | 33,88 | 33,93 | -3,99% | - |
03.04.2024 | 34,77 | 35,39 | 34,73 | 35,34 | 1,23% | - |
02.04.2024 | 34,89 | 35,22 | 34,56 | 34,91 | 0,17% | - |
28.03.2024 | 34,90 | 35,07 | 34,52 | 34,85 | -0,17% | - |
27.03.2024 | 34,83 | 35,21 | 34,49 | 34,91 | 0,34% | - |
26.03.2024 | 35,02 | 35,02 | 34,44 | 34,79 | -0,37% | - |
25.03.2024 | 35,03 | 35,03 | 34,45 | 34,92 | 1,22% | - |
22.03.2024 | 34,71 | 35,11 | 34,50 | 34,50 | -0,78% | - |
21.03.2024 | 35,08 | 35,14 | 34,06 | 34,77 | -0,60% | - |
20.03.2024 | 34,56 | 35,00 | 34,31 | 34,98 | 0,84% | - |
19.03.2024 | 34,96 | 35,22 | 34,55 | 34,69 | -0,89% | - |
18.03.2024 | 35,05 | 35,07 | 34,57 | 35,00 | -0,09% | 136,00 |
15.03.2024 | 35,11 | 35,37 | 34,89 | 35,03 | -0,28% | - |
14.03.2024 | 35,03 | 35,40 | 34,97 | 35,13 | 0,34% | - |
13.03.2024 | 34,74 | 35,15 | 34,51 | 35,01 | 0,69% | - |
12.03.2024 | 34,01 | 34,79 | 33,85 | 34,77 | 2,66% | - |
11.03.2024 | 32,88 | 33,89 | 32,38 | 33,87 | 2,95% | - |
08.03.2024 | 32,80 | 33,06 | 32,59 | 32,90 | 0,24% | - |
07.03.2024 | 30,86 | 33,37 | 30,86 | 32,82 | 6,45% | - |
06.03.2024 | 31,10 | 31,12 | 30,77 | 30,83 | -0,55% | - |
05.03.2024 | 31,09 | 31,12 | 30,78 | 31,00 | -0,67% | - |
04.03.2024 | 30,87 | 31,26 | 30,73 | 31,21 | 1,07% | - |
01.03.2024 | 31,07 | 31,09 | 30,48 | 30,88 | -0,45% | - |
29.02.2024 | 30,73 | 31,03 | 30,64 | 31,02 | 0,98% | - |
28.02.2024 | 30,99 | 31,10 | 30,69 | 30,72 | -0,94% | - |
27.02.2024 | 30,78 | 31,14 | 30,74 | 31,01 | 0,55% | - |
26.02.2024 | 31,11 | 31,21 | 30,64 | 30,84 | -1,00% | - |
23.02.2024 | 31,47 | 31,49 | 31,09 | 31,15 | -1,11% | - |
22.02.2024 | 31,57 | 31,98 | 31,18 | 31,50 | 0,32% | 2.560,00 |
21.02.2024 | 30,71 | 31,41 | 30,62 | 31,40 | 2,31% | - |
20.02.2024 | 30,72 | 30,82 | 30,34 | 30,69 | -0,20% | - |
19.02.2024 | 31,04 | 31,21 | 30,56 | 30,75 | -0,87% | - |
16.02.2024 | 31,11 | 31,36 | 30,90 | 31,02 | -0,10% | - |
15.02.2024 | 30,82 | 31,08 | 30,82 | 31,05 | 0,78% | - |
14.02.2024 | 30,30 | 30,81 | 30,25 | 30,81 | 1,78% | 4.480,00 |
13.02.2024 | 30,48 | 30,57 | 30,13 | 30,27 | -0,82% | - |
12.02.2024 | 30,49 | 30,68 | 30,40 | 30,52 | 0,03% | - |
09.02.2024 | 30,40 | 30,61 | 30,35 | 30,51 | 0,30% | - |
08.02.2024 | 30,36 | 30,72 | 30,30 | 30,42 | 0,16% | - |
07.02.2024 | 30,37 | 30,69 | 30,27 | 30,37 | -0,13% | - |
06.02.2024 | 30,25 | 30,62 | 30,09 | 30,41 | 0,56% | - |
05.02.2024 | 30,54 | 30,62 | 30,02 | 30,24 | -1,11% | - |
02.02.2024 | 31,00 | 31,11 | 30,43 | 30,58 | -1,35% | - |
01.02.2024 | 30,57 | 31,01 | 30,47 | 31,00 | 1,24% | - |
31.01.2024 | 30,51 | 30,82 | 30,51 | 30,62 | 0,13% | - |
30.01.2024 | 30,40 | 30,65 | 30,24 | 30,58 | 0,63% | - |
29.01.2024 | 30,80 | 30,82 | 29,87 | 30,39 | -1,43% | - |
26.01.2024 | 30,47 | 30,92 | 30,39 | 30,83 | 0,78% | - |
25.01.2024 | 30,13 | 30,59 | 29,90 | 30,59 | 1,63% | - |
24.01.2024 | 30,13 | 30,25 | 29,84 | 30,10 | 0,50% | - |
23.01.2024 | 30,00 | 30,36 | 29,84 | 29,95 | 0,03% | - |
22.01.2024 | 29,88 | 30,08 | 29,71 | 29,94 | 0,27% | - |
19.01.2024 | 29,57 | 29,89 | 29,49 | 29,86 | 1,01% | - |
18.01.2024 | 28,82 | 29,58 | 28,69 | 29,56 | 2,82% | - |
17.01.2024 | 28,64 | 28,88 | 28,43 | 28,75 | -0,48% | - |
16.01.2024 | 29,21 | 29,38 | 28,84 | 28,89 | -1,50% | - |
15.01.2024 | 29,30 | 29,49 | 29,12 | 29,33 | -0,51% | - |
12.01.2024 | 28,50 | 29,58 | 28,39 | 29,48 | 3,62% | - |
11.01.2024 | 28,30 | 28,71 | 28,09 | 28,45 | 1,07% | - |
10.01.2024 | 28,07 | 28,27 | 27,97 | 28,15 | 0,04% | - |
09.01.2024 | 28,14 | 28,29 | 27,81 | 28,14 | -0,14% | - |
08.01.2024 | 27,80 | 28,19 | 27,56 | 28,18 | 1,15% | - |
05.01.2024 | 27,83 | 28,00 | 27,58 | 27,86 | -0,07% | - |
04.01.2024 | 27,51 | 28,02 | 27,51 | 27,88 | 1,49% | - |
03.01.2024 | 28,11 | 28,31 | 27,34 | 27,47 | -2,28% | - |
02.01.2024 | 28,35 | 28,54 | 28,07 | 28,11 | -1,40% | - |
29.12.2023 | 28,37 | 28,53 | 28,32 | 28,51 | 0,67% | - |
28.12.2023 | 28,49 | 28,52 | 28,26 | 28,32 | -0,46% | - |
27.12.2023 | 28,69 | 28,69 | 28,34 | 28,45 | 0,14% | - |
22.12.2023 | 28,33 | 28,52 | 28,13 | 28,41 | -0,11% | - |
21.12.2023 | 28,29 | 28,49 | 27,92 | 28,44 | 0,82% | - |
20.12.2023 | 28,25 | 28,50 | 28,06 | 28,21 | -0,14% | - |
19.12.2023 | 28,04 | 28,27 | 27,86 | 28,25 | 0,68% | - |
18.12.2023 | 28,35 | 28,45 | 27,88 | 28,06 | -0,95% | - |
15.12.2023 | 28,24 | 28,64 | 28,24 | 28,33 | 0,18% | - |
14.12.2023 | 28,54 | 28,81 | 28,20 | 28,28 | -0,60% | - |
13.12.2023 | 28,40 | 28,56 | 28,11 | 28,45 | -0,18% | - |
12.12.2023 | 28,36 | 28,58 | 28,21 | 28,50 | 0,56% | - |
11.12.2023 | 28,37 | 28,38 | 28,14 | 28,34 | -0,21% | - |
08.12.2023 | 27,86 | 28,43 | 27,76 | 28,40 | 2,90% | - |
07.12.2023 | 27,68 | 27,87 | 27,51 | 27,60 | -0,47% | - |