34,190€
-0,03%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,54 | 34,54 | 33,90 | 34,19 | -0,03% | - |
| 25.04.2024 | 35,00 | 35,00 | 33,32 | 34,20 | 0,59% | 277.524,00 |
| 24.04.2024 | 33,88 | 34,10 | 33,66 | 34,00 | 1,25% | 272.692,00 |
| 23.04.2024 | 33,70 | 33,74 | 33,32 | 33,58 | 0,06% | 147.003,00 |
| 22.04.2024 | 33,92 | 34,02 | 33,42 | 33,56 | -0,59% | 194.683,00 |
| 19.04.2024 | 33,66 | 33,98 | 33,44 | 33,76 | -0,65% | 115.527,00 |
| 18.04.2024 | 33,58 | 34,14 | 33,50 | 33,98 | 1,68% | 143.175,00 |
| 17.04.2024 | 33,56 | 33,96 | 33,42 | 33,42 | -0,48% | 128.826,00 |
| 16.04.2024 | 33,36 | 33,58 | 33,04 | 33,58 | -0,42% | 209.592,00 |
| 15.04.2024 | 33,70 | 34,08 | 33,62 | 33,72 | 0,42% | 135.573,00 |
| 12.04.2024 | 34,04 | 34,16 | 33,44 | 33,58 | -0,59% | 91.171,00 |
| 11.04.2024 | 33,98 | 34,00 | 33,46 | 33,78 | -0,65% | 111.172,00 |
| 10.04.2024 | 33,88 | 34,06 | 33,40 | 34,00 | 0,95% | 198.371,00 |
| 09.04.2024 | 34,30 | 34,30 | 33,68 | 33,68 | -1,98% | 119.701,00 |
| 08.04.2024 | 34,06 | 34,56 | 33,96 | 34,36 | 0,88% | 152.033,00 |
| 05.04.2024 | 33,90 | 34,08 | 33,46 | 34,06 | -0,47% | 351.169,00 |
| 04.04.2024 | 35,40 | 35,42 | 34,16 | 34,22 | -3,22% | 321.517,00 |
| 03.04.2024 | 34,88 | 35,36 | 34,74 | 35,36 | 1,49% | 256.605,00 |
| 02.04.2024 | 34,54 | 35,24 | 34,54 | 34,84 | 0,06% | 235.459,00 |
| 28.03.2024 | 34,72 | 35,10 | 34,52 | 34,82 | 0,46% | 186.455,00 |
| 27.03.2024 | 34,94 | 34,98 | 34,48 | 34,66 | -0,57% | 142.897,00 |
| 26.03.2024 | 34,48 | 34,86 | 34,44 | 34,86 | 1,16% | 289.716,00 |
| 25.03.2024 | 34,70 | 34,74 | 34,44 | 34,46 | -0,46% | 195.957,00 |
| 22.03.2024 | 34,60 | 35,00 | 34,52 | 34,62 | 0,00% | 182.542,00 |
| 21.03.2024 | 34,84 | 34,84 | 34,04 | 34,62 | 0,12% | 208.177,00 |
| 20.03.2024 | 34,48 | 34,68 | 34,30 | 34,58 | -0,29% | 194.250,00 |
| 19.03.2024 | 35,00 | 35,04 | 34,56 | 34,68 | -0,97% | 292.384,00 |
| 18.03.2024 | 35,00 | 35,10 | 34,58 | 35,02 | 0,23% | 343.581,00 |
| 15.03.2024 | 35,04 | 35,38 | 34,94 | 34,94 | -0,63% | 723.846,00 |
| 14.03.2024 | 35,42 | 35,42 | 35,02 | 35,16 | 0,46% | 400.993,00 |
| 13.03.2024 | 34,90 | 35,14 | 34,50 | 35,00 | 0,81% | 473.043,00 |
| 12.03.2024 | 34,04 | 34,72 | 33,86 | 34,72 | 2,66% | 383.683,00 |
| 11.03.2024 | 33,00 | 33,90 | 31,40 | 33,82 | 2,36% | 523.956,00 |
| 08.03.2024 | 32,80 | 33,04 | 32,60 | 33,04 | 0,85% | 206.976,00 |
| 07.03.2024 | 31,50 | 33,40 | 31,48 | 32,76 | 6,36% | 404.734,00 |
| 06.03.2024 | 31,08 | 31,10 | 30,80 | 30,80 | -0,90% | 346.509,00 |
| 05.03.2024 | 31,20 | 31,28 | 30,78 | 31,08 | -0,32% | 121.628,00 |
| 04.03.2024 | 30,90 | 31,18 | 30,74 | 31,18 | 1,23% | 131.017,00 |
| 01.03.2024 | 30,84 | 30,92 | 30,48 | 30,80 | 0,06% | 140.326,00 |
| 29.02.2024 | 30,74 | 30,98 | 30,64 | 30,78 | 0,13% | 423.037,00 |
| 28.02.2024 | 31,08 | 31,08 | 30,72 | 30,74 | -0,90% | 134.857,00 |
| 27.02.2024 | 30,86 | 31,08 | 30,80 | 31,02 | 0,58% | 113.093,00 |
| 26.02.2024 | 31,12 | 31,24 | 30,64 | 30,84 | -1,03% | 135.684,00 |
| 23.02.2024 | 31,44 | 31,44 | 31,12 | 31,16 | -0,51% | 133.579,00 |
| 22.02.2024 | 31,80 | 32,00 | 31,22 | 31,32 | 0,13% | 253.098,00 |
| 21.02.2024 | 30,66 | 31,28 | 30,66 | 31,28 | 2,02% | 149.311,00 |
| 20.02.2024 | 30,76 | 30,78 | 30,32 | 30,66 | -0,33% | 163.943,00 |
| 19.02.2024 | 31,08 | 31,08 | 30,54 | 30,76 | -1,16% | 91.438,00 |
| 16.02.2024 | 31,20 | 31,36 | 30,92 | 31,12 | 0,58% | 120.173,00 |
| 15.02.2024 | 30,80 | 31,04 | 30,80 | 30,94 | 0,78% | 103.484,00 |
| 14.02.2024 | 30,42 | 30,72 | 30,40 | 30,70 | 0,92% | 102.876,00 |
| 13.02.2024 | 30,48 | 30,54 | 30,12 | 30,42 | -0,52% | 126.538,00 |
| 12.02.2024 | 30,54 | 30,72 | 30,40 | 30,58 | 0,53% | 113.343,00 |
| 09.02.2024 | 30,40 | 30,60 | 30,36 | 30,42 | -0,07% | 85.243,00 |
| 08.02.2024 | 30,36 | 30,72 | 30,36 | 30,44 | 0,46% | 95.319,00 |
| 07.02.2024 | 30,42 | 30,68 | 30,28 | 30,30 | -0,20% | 143.860,00 |
| 06.02.2024 | 30,52 | 30,52 | 30,10 | 30,36 | 0,66% | 179.871,00 |
| 05.02.2024 | 30,44 | 30,64 | 30,02 | 30,16 | -1,11% | 211.539,00 |
| 02.02.2024 | 31,00 | 31,10 | 30,44 | 30,50 | -1,10% | 211.065,00 |
| 01.02.2024 | 30,70 | 30,86 | 30,66 | 30,84 | 0,46% | 261.674,00 |
| 31.01.2024 | 30,58 | 30,78 | 30,56 | 30,70 | 0,39% | 248.875,00 |
| 30.01.2024 | 30,36 | 30,64 | 30,26 | 30,58 | 0,99% | 134.235,00 |
| 29.01.2024 | 30,74 | 30,76 | 29,88 | 30,28 | -1,82% | 193.966,00 |
| 26.01.2024 | 30,50 | 30,94 | 30,40 | 30,84 | 1,18% | 204.750,00 |
| 25.01.2024 | 30,18 | 30,48 | 30,04 | 30,48 | 1,06% | 166.950,00 |
| 24.01.2024 | 30,02 | 30,20 | 29,84 | 30,16 | 1,00% | 341.780,00 |
| 23.01.2024 | 30,16 | 30,30 | 29,86 | 29,86 | -0,27% | 212.084,00 |
| 22.01.2024 | 29,90 | 30,12 | 29,72 | 29,94 | 0,81% | 143.213,00 |
| 19.01.2024 | 29,58 | 29,80 | 29,50 | 29,70 | 0,81% | 157.805,00 |
| 18.01.2024 | 28,78 | 29,50 | 28,68 | 29,46 | 2,43% | 241.614,00 |
| 17.01.2024 | 28,74 | 28,92 | 28,42 | 28,76 | -0,69% | 213.894,00 |
| 16.01.2024 | 29,22 | 29,42 | 28,92 | 28,96 | -1,23% | 227.381,00 |
| 15.01.2024 | 29,40 | 29,50 | 29,12 | 29,32 | -0,41% | 159.115,00 |
| 12.01.2024 | 28,48 | 29,60 | 28,42 | 29,44 | 4,18% | 276.957,00 |
| 11.01.2024 | 28,22 | 28,70 | 28,18 | 28,26 | 0,64% | 112.107,00 |
| 10.01.2024 | 28,06 | 28,28 | 27,96 | 28,08 | -0,21% | 263.620,00 |
| 09.01.2024 | 28,04 | 28,28 | 27,82 | 28,14 | 0,29% | 146.140,00 |
| 08.01.2024 | 27,80 | 28,08 | 27,64 | 28,06 | 0,65% | 98.686,00 |
| 05.01.2024 | 27,90 | 28,02 | 27,56 | 27,88 | -0,43% | 88.375,00 |
| 04.01.2024 | 27,52 | 28,06 | 27,52 | 28,00 | 1,97% | 136.997,00 |
| 03.01.2024 | 28,08 | 28,14 | 27,32 | 27,46 | -2,56% | 188.817,00 |
| 02.01.2024 | 28,42 | 28,54 | 28,18 | 28,18 | -0,42% | 118.004,00 |
| 29.12.2023 | 28,30 | 28,56 | 28,28 | 28,30 | -0,07% | 82.621,00 |
| 28.12.2023 | 28,46 | 28,50 | 28,26 | 28,32 | -0,35% | 135.668,00 |
| 27.12.2023 | 28,50 | 28,60 | 28,34 | 28,42 | -0,07% | 157.329,00 |
| 22.12.2023 | 28,46 | 28,48 | 28,14 | 28,44 | -0,07% | 110.257,00 |
| 21.12.2023 | 28,34 | 28,46 | 27,94 | 28,46 | 0,00% | 119.727,00 |
| 20.12.2023 | 28,28 | 28,50 | 28,06 | 28,46 | 0,92% | 163.018,00 |
| 19.12.2023 | 27,92 | 28,24 | 27,92 | 28,20 | 0,71% | 244.798,00 |
| 18.12.2023 | 28,30 | 28,46 | 27,90 | 28,00 | -1,48% | 211.883,00 |
| 15.12.2023 | 28,42 | 28,66 | 28,26 | 28,42 | 0,50% | 306.147,00 |
| 14.12.2023 | 28,56 | 28,80 | 28,28 | 28,28 | 0,21% | 251.535,00 |
| 13.12.2023 | 28,44 | 28,56 | 28,12 | 28,22 | -0,77% | 231.564,00 |
| 12.12.2023 | 28,36 | 28,48 | 28,20 | 28,44 | 0,42% | 192.034,00 |
| 11.12.2023 | 28,40 | 28,40 | 28,14 | 28,32 | -0,14% | 147.999,00 |
| 08.12.2023 | 27,80 | 28,40 | 27,72 | 28,36 | 2,01% | 207.848,00 |
| 07.12.2023 | 27,66 | 27,86 | 27,52 | 27,80 | 0,29% | 135.272,00 |
| 06.12.2023 | 27,32 | 27,92 | 27,26 | 27,72 | 1,69% | 224.047,00 |
| 05.12.2023 | 27,00 | 27,34 | 27,00 | 27,26 | 0,59% | 133.934,00 |
| 04.12.2023 | 27,22 | 27,46 | 27,04 | 27,10 | -0,59% | 163.614,00 |