35,090€
1,33%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,59 | 35,09 | 34,45 | 35,09 | 1,33% | - |
| 02.05.2024 | 34,10 | 34,67 | 34,01 | 34,63 | 1,67% | - |
| 30.04.2024 | 34,38 | 34,51 | 33,65 | 34,06 | -0,93% | - |
| 29.04.2024 | 34,21 | 34,84 | 34,17 | 34,38 | 0,50% | - |
| 26.04.2024 | 34,44 | 34,59 | 33,88 | 34,21 | -1,18% | 100,00 |
| 25.04.2024 | 33,95 | 34,89 | 33,31 | 34,62 | 2,09% | - |
| 24.04.2024 | 33,65 | 34,11 | 33,64 | 33,91 | 0,65% | - |
| 23.04.2024 | 33,69 | 33,79 | 33,32 | 33,69 | 0,00% | - |
| 22.04.2024 | 33,86 | 34,05 | 33,44 | 33,69 | -0,03% | - |
| 19.04.2024 | 33,84 | 33,97 | 33,39 | 33,70 | -0,41% | - |
| 18.04.2024 | 33,38 | 34,12 | 33,38 | 33,84 | 1,38% | - |
| 17.04.2024 | 33,42 | 33,96 | 33,14 | 33,38 | -0,12% | - |
| 16.04.2024 | 33,45 | 33,72 | 33,05 | 33,42 | 0,03% | 119,00 |
| 15.04.2024 | 33,46 | 34,05 | 33,41 | 33,41 | -0,03% | 275,00 |
| 12.04.2024 | 33,83 | 34,14 | 33,38 | 33,42 | -1,21% | - |
| 11.04.2024 | 34,01 | 34,06 | 33,47 | 33,83 | -0,41% | - |
| 10.04.2024 | 33,93 | 34,08 | 33,43 | 33,97 | 0,00% | - |
| 09.04.2024 | 34,31 | 34,33 | 33,78 | 33,97 | -0,99% | - |
| 08.04.2024 | 34,08 | 34,56 | 33,93 | 34,31 | 0,67% | - |
| 05.04.2024 | 33,93 | 34,16 | 33,48 | 34,08 | 0,44% | 70,00 |
| 04.04.2024 | 35,36 | 35,87 | 33,89 | 33,93 | -4,10% | - |
| 03.04.2024 | 34,86 | 35,42 | 34,73 | 35,38 | 1,26% | - |
| 02.04.2024 | 34,89 | 35,22 | 34,65 | 34,94 | 0,14% | - |
| 28.03.2024 | 34,91 | 35,06 | 34,52 | 34,89 | -0,06% | - |
| 27.03.2024 | 34,81 | 35,20 | 34,49 | 34,91 | 0,29% | - |
| 26.03.2024 | 34,92 | 35,00 | 34,43 | 34,81 | -0,32% | - |
| 25.03.2024 | 34,82 | 34,99 | 34,45 | 34,92 | 0,29% | - |
| 22.03.2024 | 34,74 | 35,09 | 34,53 | 34,82 | 0,23% | - |
| 21.03.2024 | 35,10 | 35,12 | 34,05 | 34,74 | -0,69% | - |
| 20.03.2024 | 34,69 | 34,98 | 34,29 | 34,98 | 0,84% | - |
| 19.03.2024 | 34,99 | 35,20 | 34,56 | 34,69 | -0,86% | - |
| 18.03.2024 | 35,05 | 35,13 | 34,57 | 34,99 | -0,06% | - |
| 15.03.2024 | 35,13 | 35,39 | 34,88 | 35,01 | -0,34% | - |
| 14.03.2024 | 35,05 | 35,42 | 35,01 | 35,13 | 0,23% | - |
| 13.03.2024 | 34,76 | 35,17 | 34,51 | 35,05 | 0,72% | - |
| 12.03.2024 | 33,90 | 34,84 | 33,85 | 34,80 | 2,65% | - |
| 11.03.2024 | 32,90 | 33,91 | 32,47 | 33,90 | 2,91% | 80,00 |
| 08.03.2024 | 32,76 | 33,08 | 32,57 | 32,94 | 0,55% | - |
| 07.03.2024 | 30,82 | 33,41 | 30,74 | 32,76 | 6,19% | 400,00 |
| 06.03.2024 | 31,01 | 31,15 | 30,77 | 30,85 | -0,64% | - |
| 05.03.2024 | 31,09 | 31,13 | 30,77 | 31,05 | -0,38% | - |
| 04.03.2024 | 30,91 | 31,26 | 30,74 | 31,17 | 0,97% | - |
| 01.03.2024 | 31,02 | 31,14 | 30,47 | 30,87 | -0,48% | - |
| 29.02.2024 | 30,76 | 31,05 | 30,63 | 31,02 | 0,98% | - |
| 28.02.2024 | 31,05 | 31,13 | 30,64 | 30,72 | -1,13% | - |
| 27.02.2024 | 30,87 | 31,09 | 30,79 | 31,07 | 0,65% | - |
| 26.02.2024 | 31,12 | 31,23 | 30,63 | 30,87 | -0,74% | - |
| 23.02.2024 | 31,46 | 31,47 | 31,09 | 31,10 | -1,14% | - |
| 22.02.2024 | 31,38 | 31,99 | 31,21 | 31,46 | 0,13% | 500,00 |
| 21.02.2024 | 30,66 | 31,44 | 30,63 | 31,42 | 2,48% | - |
| 20.02.2024 | 30,75 | 30,81 | 30,33 | 30,66 | -0,29% | - |
| 19.02.2024 | 31,01 | 31,19 | 30,53 | 30,75 | -0,84% | - |
| 16.02.2024 | 31,06 | 31,37 | 30,93 | 31,01 | -0,26% | - |
| 15.02.2024 | 30,81 | 31,14 | 30,81 | 31,09 | 0,81% | 1,00 |
| 14.02.2024 | 30,32 | 30,84 | 30,32 | 30,84 | 1,72% | - |
| 13.02.2024 | 30,48 | 30,57 | 30,13 | 30,32 | -0,39% | 500,00 |
| 12.02.2024 | 30,49 | 30,69 | 30,39 | 30,44 | -0,16% | - |
| 09.02.2024 | 30,38 | 30,63 | 30,32 | 30,49 | 0,13% | - |
| 08.02.2024 | 30,35 | 30,73 | 30,34 | 30,45 | 0,40% | - |
| 07.02.2024 | 30,36 | 30,67 | 30,25 | 30,33 | -0,10% | - |
| 06.02.2024 | 30,25 | 30,43 | 30,09 | 30,36 | 0,43% | - |
| 05.02.2024 | 30,54 | 30,63 | 30,01 | 30,23 | -0,79% | - |
| 02.02.2024 | 30,97 | 31,09 | 30,43 | 30,47 | -2,12% | - |
| 01.02.2024 | 30,59 | 31,13 | 30,47 | 31,13 | 1,30% | - |
| 31.01.2024 | 30,55 | 30,79 | 30,48 | 30,73 | 0,69% | - |
| 30.01.2024 | 30,38 | 30,65 | 30,23 | 30,52 | 0,46% | - |
| 29.01.2024 | 30,74 | 30,81 | 29,85 | 30,38 | -1,43% | - |
| 26.01.2024 | 30,54 | 30,93 | 30,37 | 30,82 | 0,92% | - |
| 25.01.2024 | 30,06 | 30,55 | 30,01 | 30,54 | 1,46% | - |
| 24.01.2024 | 29,92 | 30,21 | 29,81 | 30,10 | 0,47% | - |
| 23.01.2024 | 29,89 | 30,40 | 29,82 | 29,96 | 0,23% | - |
| 22.01.2024 | 29,98 | 30,11 | 29,71 | 29,89 | 0,03% | - |
| 19.01.2024 | 29,55 | 29,88 | 29,51 | 29,88 | 0,98% | - |
| 18.01.2024 | 28,76 | 29,59 | 28,69 | 29,59 | 2,89% | - |
| 17.01.2024 | 28,84 | 28,89 | 28,41 | 28,76 | -0,42% | - |
| 16.01.2024 | 29,11 | 29,40 | 28,83 | 28,88 | -1,40% | - |
| 15.01.2024 | 29,42 | 29,56 | 29,11 | 29,29 | -0,31% | - |
| 12.01.2024 | 28,41 | 29,58 | 28,39 | 29,38 | 3,56% | - |
| 11.01.2024 | 28,11 | 28,70 | 28,11 | 28,37 | 0,92% | - |
| 10.01.2024 | 28,11 | 28,27 | 27,97 | 28,11 | 0,00% | - |
| 09.01.2024 | 28,08 | 28,29 | 27,82 | 28,11 | 0,00% | - |
| 08.01.2024 | 27,81 | 28,19 | 27,66 | 28,11 | 1,08% | - |
| 05.01.2024 | 27,87 | 28,01 | 27,59 | 27,81 | -0,22% | - |
| 04.01.2024 | 27,45 | 28,03 | 27,41 | 27,87 | 1,53% | - |
| 03.01.2024 | 28,07 | 28,29 | 27,34 | 27,45 | -2,35% | - |
| 02.01.2024 | 28,51 | 28,62 | 28,07 | 28,11 | -1,40% | - |
| 29.12.2023 | 28,28 | 28,53 | 28,28 | 28,51 | 0,81% | - |
| 28.12.2023 | 28,47 | 28,51 | 28,27 | 28,28 | -0,46% | - |
| 27.12.2023 | 28,52 | 28,67 | 28,34 | 28,41 | 0,07% | - |
| 22.12.2023 | 28,43 | 28,47 | 28,16 | 28,39 | -0,14% | - |
| 21.12.2023 | 28,18 | 28,50 | 27,92 | 28,43 | 0,89% | - |
| 20.12.2023 | 28,25 | 28,49 | 28,06 | 28,18 | -0,11% | - |
| 19.12.2023 | 28,03 | 28,27 | 27,91 | 28,21 | 0,79% | - |
| 18.12.2023 | 28,33 | 28,45 | 27,88 | 27,99 | -1,20% | - |
| 15.12.2023 | 28,32 | 28,70 | 28,27 | 28,33 | 0,39% | - |
| 14.12.2023 | 28,43 | 28,82 | 28,20 | 28,22 | -0,74% | 50,00 |
| 13.12.2023 | 28,45 | 28,56 | 28,14 | 28,43 | -0,14% | - |
| 12.12.2023 | 28,35 | 28,57 | 28,21 | 28,47 | 0,53% | - |
| 11.12.2023 | 28,39 | 28,39 | 28,14 | 28,32 | -0,14% | - |
| 08.12.2023 | 27,84 | 28,41 | 27,74 | 28,36 | 2,01% | - |