34,020€
-1,22%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 34,34 | 34,50 | 33,96 | 34,20 | -0,70% | 107,00 |
| 29.04.2024 | 34,54 | 34,84 | 34,22 | 34,44 | 1,06% | 1.280,00 |
| 26.04.2024 | 34,12 | 34,34 | 34,04 | 34,08 | -0,99% | 912,00 |
| 25.04.2024 | 34,00 | 34,60 | 33,70 | 34,42 | 0,76% | 145,00 |
| 24.04.2024 | 33,86 | 34,16 | 33,82 | 34,16 | 1,30% | 41,00 |
| 23.04.2024 | 33,70 | 33,72 | 33,46 | 33,72 | -0,59% | 58,00 |
| 22.04.2024 | 33,94 | 34,06 | 33,58 | 33,92 | 0,77% | 132,00 |
| 19.04.2024 | 33,40 | 33,76 | 33,40 | 33,66 | -1,00% | 9,00 |
| 18.04.2024 | 33,48 | 34,08 | 33,48 | 34,00 | 0,35% | 458,00 |
| 17.04.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 1,86% | 40,00 |
| 16.04.2024 | 33,18 | 33,76 | 33,12 | 33,26 | -1,01% | 390,00 |
| 15.04.2024 | 33,50 | 34,04 | 33,44 | 33,60 | 0,06% | 189,00 |
| 12.04.2024 | 33,98 | 34,18 | 33,42 | 33,58 | -0,89% | 748,00 |
| 11.04.2024 | 33,78 | 33,88 | 33,46 | 33,88 | -0,82% | 302,00 |
| 10.04.2024 | 34,14 | 34,16 | 33,54 | 34,16 | 0,47% | 1.189,00 |
| 09.04.2024 | 34,38 | 34,38 | 33,72 | 34,00 | -0,58% | 309,00 |
| 08.04.2024 | 34,22 | 34,42 | 33,90 | 34,20 | 0,00% | 213,00 |
| 05.04.2024 | 34,08 | 34,22 | 33,64 | 34,20 | 0,59% | 410,00 |
| 04.04.2024 | 35,90 | 36,00 | 34,00 | 34,00 | -3,52% | 1.443,00 |
| 03.04.2024 | 34,90 | 35,52 | 34,90 | 35,24 | 0,74% | 268,00 |
| 02.04.2024 | 34,96 | 35,24 | 34,72 | 34,98 | 0,87% | 1.473,00 |
| 28.03.2024 | 34,98 | 35,04 | 34,60 | 34,68 | -0,17% | 350,00 |
| 27.03.2024 | 34,96 | 35,32 | 34,64 | 34,74 | 0,12% | 821,00 |
| 26.03.2024 | 35,12 | 35,12 | 34,50 | 34,70 | -0,57% | 660,00 |
| 25.03.2024 | 35,16 | 35,16 | 34,34 | 34,90 | -0,29% | 1.921,00 |
| 22.03.2024 | 34,56 | 35,14 | 34,56 | 35,00 | 0,29% | 1.845,00 |
| 21.03.2024 | 35,22 | 35,24 | 34,18 | 34,90 | -0,17% | 1.079,00 |
| 20.03.2024 | 34,68 | 34,96 | 34,32 | 34,96 | 0,63% | 255,00 |
| 19.03.2024 | 35,08 | 35,12 | 34,50 | 34,74 | -1,14% | 743,00 |
| 18.03.2024 | 34,94 | 35,16 | 34,66 | 35,14 | -0,17% | 312,00 |
| 15.03.2024 | 35,14 | 35,36 | 35,04 | 35,20 | -0,23% | 353,00 |
| 14.03.2024 | 35,16 | 35,38 | 34,90 | 35,28 | 1,20% | 780,00 |
| 13.03.2024 | 34,86 | 35,18 | 34,54 | 34,86 | -0,11% | 3.150,00 |
| 12.03.2024 | 34,10 | 34,90 | 33,88 | 34,90 | 3,56% | 3.222,00 |
| 11.03.2024 | 32,98 | 34,00 | 32,76 | 33,70 | 1,94% | 657,00 |
| 08.03.2024 | 32,88 | 33,06 | 32,62 | 33,06 | 0,24% | 575,00 |
| 07.03.2024 | 31,02 | 33,38 | 31,02 | 32,98 | 6,94% | 3.052,00 |
| 06.03.2024 | 31,08 | 31,08 | 30,84 | 30,84 | -1,09% | 209,00 |
| 05.03.2024 | 31,20 | 31,20 | 30,82 | 31,18 | 0,13% | 143,00 |
| 04.03.2024 | 30,98 | 31,36 | 30,72 | 31,14 | 1,30% | 1.736,00 |
| 01.03.2024 | 31,20 | 31,20 | 30,52 | 30,74 | 0,13% | 281,00 |
| 29.02.2024 | 30,76 | 30,96 | 30,70 | 30,70 | -0,32% | 55,00 |
| 28.02.2024 | 31,10 | 31,10 | 30,58 | 30,80 | -1,03% | 23,00 |
| 27.02.2024 | 30,92 | 31,16 | 30,82 | 31,12 | 1,37% | 41,00 |
| 26.02.2024 | 31,10 | 31,10 | 30,66 | 30,70 | -2,72% | 37,00 |
| 23.02.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,13% | 3,00 |
| 22.02.2024 | 31,64 | 31,80 | 31,24 | 31,60 | 0,64% | 1.251,00 |
| 21.02.2024 | 30,88 | 31,42 | 30,82 | 31,40 | 2,08% | 47,00 |
| 20.02.2024 | 30,80 | 30,90 | 30,40 | 30,76 | 0,39% | 135,00 |
| 19.02.2024 | 30,92 | 31,30 | 30,64 | 30,64 | -1,92% | 796,00 |
| 16.02.2024 | 31,20 | 31,28 | 31,00 | 31,24 | 0,19% | 528,00 |
| 15.02.2024 | 30,84 | 31,18 | 30,84 | 31,18 | 1,04% | 828,00 |
| 14.02.2024 | 30,50 | 30,86 | 30,40 | 30,86 | 1,18% | 119,00 |
| 13.02.2024 | 30,22 | 30,50 | 30,22 | 30,50 | -0,59% | 2,00 |
| 12.02.2024 | 30,60 | 30,68 | 30,50 | 30,68 | 0,59% | 382,00 |
| 09.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | 17,00 |
| 08.02.2024 | 30,38 | 30,72 | 30,36 | 30,40 | 0,33% | - |
| 07.02.2024 | 30,38 | 30,38 | 30,30 | 30,30 | -0,33% | 111,00 |
| 06.02.2024 | 30,25 | 30,42 | 30,09 | 30,40 | 0,00% | - |
| 05.02.2024 | 30,64 | 30,64 | 30,10 | 30,40 | -1,68% | 102,00 |
| 02.02.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,52% | 18,00 |
| 01.02.2024 | 30,86 | 30,86 | 30,76 | 30,76 | 0,07% | 45,00 |
| 31.01.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,20% | 25,00 |
| 30.01.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,52% | 40,00 |
| 29.01.2024 | 30,18 | 30,22 | 30,14 | 30,22 | -1,37% | 1.076,00 |
| 26.01.2024 | 30,58 | 30,64 | 30,58 | 30,64 | 0,16% | 43,00 |
| 25.01.2024 | 30,13 | 30,59 | 30,02 | 30,59 | 1,63% | - |
| 24.01.2024 | 30,02 | 30,10 | 30,02 | 30,10 | -0,07% | 8,00 |
| 23.01.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,40% | 1,00 |
| 22.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,21% | 15,00 |
| 19.01.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 0,20% | 1,00 |
| 18.01.2024 | 28,82 | 29,58 | 28,70 | 29,58 | 3,35% | - |
| 17.01.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -0,90% | 4,00 |
| 16.01.2024 | 29,21 | 29,40 | 28,84 | 28,88 | -1,77% | - |
| 15.01.2024 | 29,26 | 29,40 | 29,26 | 29,40 | 0,55% | 151,00 |
| 12.01.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 2,81% | 344,00 |
| 11.01.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,99% | 100,00 |
| 10.01.2024 | 28,05 | 28,27 | 27,97 | 28,16 | 0,14% | - |
| 09.01.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,79% | 5,00 |
| 08.01.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,43% | 5,00 |
| 05.01.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,43% | 10,00 |
| 04.01.2024 | 27,49 | 28,02 | 27,49 | 27,90 | 1,45% | - |
| 03.01.2024 | 28,22 | 28,22 | 27,50 | 27,50 | -2,96% | 163,00 |
| 02.01.2024 | 28,54 | 28,54 | 28,26 | 28,34 | 0,21% | 411,00 |
| 29.12.2023 | 28,28 | 28,28 | 28,28 | 28,28 | -0,14% | 10,00 |
| 28.12.2023 | 28,38 | 28,38 | 28,32 | 28,32 | -0,70% | 42,00 |
| 27.12.2023 | 28,78 | 28,78 | 28,52 | 28,52 | 1,06% | 224,00 |
| 22.12.2023 | 28,28 | 28,28 | 28,22 | 28,22 | -0,63% | 160,00 |
| 21.12.2023 | 27,96 | 28,40 | 27,96 | 28,40 | -0,14% | 561,00 |
| 20.12.2023 | 28,44 | 28,44 | 28,44 | 28,44 | 1,07% | 100,00 |
| 19.12.2023 | 28,14 | 28,14 | 28,14 | 28,14 | 0,36% | 10,00 |
| 18.12.2023 | 28,35 | 28,45 | 27,88 | 28,04 | -1,68% | - |
| 15.12.2023 | 28,48 | 28,58 | 28,48 | 28,52 | 0,07% | 52,00 |
| 14.12.2023 | 28,50 | 28,62 | 28,50 | 28,50 | 0,78% | 82,00 |
| 13.12.2023 | 28,58 | 28,62 | 28,28 | 28,28 | -0,28% | 2.025,00 |
| 12.12.2023 | 28,48 | 28,48 | 28,34 | 28,36 | 0,57% | 480,00 |
| 11.12.2023 | 28,26 | 28,26 | 28,20 | 28,20 | -0,21% | 633,00 |
| 08.12.2023 | 28,26 | 28,26 | 28,26 | 28,26 | 2,39% | 38,00 |
| 07.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,15% | 99,00 |
| 06.12.2023 | 27,50 | 27,92 | 27,50 | 27,92 | 3,03% | 314,00 |