36,220€
0,39%
Echtzeit-Aktienkurs Spie S.A.
Bid:
Ask:
Aktienkurse zur Spie S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 36,26 | 36,61 | 35,89 | 36,23 | 0,42% | 145,00 |
14.05.2024 | 35,78 | 36,08 | 35,78 | 36,08 | -1,15% | - |
13.05.2024 | 36,64 | 36,74 | 36,50 | 36,50 | 0,55% | 100,00 |
10.05.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 1,06% | - |
09.05.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 1,30% | - |
08.05.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 1,60% | - |
07.05.2024 | 34,82 | 34,90 | 34,82 | 34,90 | 0,52% | - |
06.05.2024 | 35,04 | 35,04 | 34,72 | 34,72 | 0,87% | - |
03.05.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,53% | - |
02.05.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,35% | - |
30.04.2024 | 34,20 | 34,20 | 34,12 | 34,12 | -1,44% | - |
29.04.2024 | 34,08 | 34,62 | 34,08 | 34,62 | 0,93% | - |
26.04.2024 | 34,38 | 34,38 | 34,30 | 34,30 | 0,06% | - |
25.04.2024 | 33,78 | 34,28 | 33,78 | 34,28 | 2,08% | - |
24.04.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,12% | - |
23.04.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -0,71% | - |
22.04.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 1,20% | - |
19.04.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -2,23% | - |
18.04.2024 | 33,42 | 34,14 | 33,42 | 34,14 | 2,15% | 590,00 |
17.04.2024 | 33,06 | 33,42 | 33,06 | 33,42 | 1,09% | - |
16.04.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,72% | - |
15.04.2024 | 33,50 | 33,64 | 33,50 | 33,64 | -0,06% | - |
12.04.2024 | 34,02 | 34,02 | 33,50 | 33,66 | -0,53% | 1.750,00 |
11.04.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,06% | - |
10.04.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,06% | - |
09.04.2024 | 34,10 | 34,10 | 33,84 | 33,84 | -0,35% | - |
08.04.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,77% | - |
05.04.2024 | 33,68 | 33,70 | 33,68 | 33,70 | -3,11% | - |
04.04.2024 | 35,20 | 35,20 | 34,78 | 34,78 | -0,46% | - |
03.04.2024 | 34,64 | 34,94 | 34,62 | 34,94 | 0,06% | - |
02.04.2024 | 34,98 | 34,98 | 34,84 | 34,92 | 1,51% | 300,00 |
28.03.2024 | 34,70 | 34,70 | 34,40 | 34,40 | -0,58% | - |
27.03.2024 | 34,68 | 35,32 | 34,60 | 34,60 | 0,12% | 60,00 |
26.03.2024 | 34,36 | 34,66 | 34,36 | 34,56 | 0,47% | 179,00 |
25.03.2024 | 34,52 | 34,82 | 34,40 | 34,40 | -1,21% | 470,00 |
22.03.2024 | 34,52 | 34,82 | 34,52 | 34,82 | 1,40% | - |
21.03.2024 | 34,96 | 34,96 | 34,34 | 34,34 | -0,23% | - |
20.03.2024 | 34,70 | 34,70 | 34,42 | 34,42 | -0,98% | 15,00 |
19.03.2024 | 34,82 | 34,84 | 34,76 | 34,76 | -1,64% | - |
18.03.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,45% | 15,00 |
15.03.2024 | 35,10 | 35,18 | 35,04 | 35,18 | 0,51% | - |
14.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
13.03.2024 | 34,62 | 35,10 | 34,62 | 35,10 | 3,72% | 145,00 |
12.03.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,18% | - |
11.03.2024 | 33,34 | 33,90 | 32,76 | 33,90 | 3,67% | 62,00 |
08.03.2024 | 32,40 | 32,70 | 32,40 | 32,70 | 0,49% | 120,00 |
07.03.2024 | 31,34 | 32,96 | 31,34 | 32,54 | 5,79% | 300,00 |
06.03.2024 | 30,92 | 30,94 | 30,76 | 30,76 | -0,26% | - |
05.03.2024 | 30,88 | 30,88 | 30,84 | 30,84 | -1,41% | - |
04.03.2024 | 30,68 | 31,28 | 30,66 | 31,28 | 2,36% | 505,00 |
01.03.2024 | 30,92 | 30,92 | 30,56 | 30,56 | -0,39% | 300,00 |
29.02.2024 | 30,62 | 30,68 | 30,60 | 30,68 | -0,20% | - |
28.02.2024 | 30,86 | 30,88 | 30,72 | 30,74 | -0,52% | - |
27.02.2024 | 30,62 | 30,90 | 30,62 | 30,90 | -0,39% | - |
26.02.2024 | 30,96 | 31,02 | 30,96 | 31,02 | 0,13% | - |
23.02.2024 | 31,32 | 31,32 | 30,98 | 30,98 | -0,64% | - |
22.02.2024 | 31,38 | 31,38 | 31,18 | 31,18 | 1,37% | - |
21.02.2024 | 30,54 | 30,76 | 30,54 | 30,76 | 1,32% | - |
20.02.2024 | 30,48 | 30,48 | 30,36 | 30,36 | -0,33% | - |
19.02.2024 | 30,82 | 30,82 | 30,46 | 30,46 | -1,61% | - |
16.02.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,58% | - |
15.02.2024 | 30,84 | 30,84 | 30,78 | 30,78 | 1,32% | - |
14.02.2024 | 30,32 | 30,38 | 30,32 | 30,38 | 0,20% | - |
13.02.2024 | 30,38 | 30,38 | 30,32 | 30,32 | -0,46% | - |
12.02.2024 | 30,36 | 30,46 | 30,36 | 30,46 | 0,46% | - |
09.02.2024 | 30,28 | 30,32 | 30,28 | 30,32 | -0,20% | - |
08.02.2024 | 30,24 | 30,42 | 30,24 | 30,38 | -0,46% | - |
07.02.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 1,40% | 56,00 |
06.02.2024 | 30,18 | 30,20 | 30,10 | 30,10 | -1,12% | - |
05.02.2024 | 30,42 | 30,44 | 30,42 | 30,44 | -0,78% | - |
02.02.2024 | 31,34 | 31,34 | 30,68 | 30,68 | -0,07% | 236,00 |
01.02.2024 | 30,62 | 30,70 | 30,60 | 30,70 | 0,66% | - |
31.01.2024 | 30,56 | 30,56 | 30,50 | 30,50 | 0,33% | - |
30.01.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 2,15% | - |
29.01.2024 | 30,44 | 30,44 | 29,76 | 29,76 | -2,94% | - |
26.01.2024 | 30,34 | 30,66 | 30,34 | 30,66 | 2,27% | - |
25.01.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,13% | - |
24.01.2024 | 29,96 | 29,96 | 29,94 | 29,94 | -0,66% | - |
23.01.2024 | 30,02 | 30,14 | 30,00 | 30,14 | 1,76% | 5,00 |
22.01.2024 | 29,70 | 29,70 | 29,62 | 29,62 | 0,27% | - |
19.01.2024 | 29,40 | 29,56 | 29,40 | 29,54 | 3,07% | - |
18.01.2024 | 28,68 | 28,68 | 28,66 | 28,66 | 0,63% | - |
17.01.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -2,00% | - |
16.01.2024 | 29,16 | 29,16 | 29,06 | 29,06 | -0,14% | 2.000,00 |
15.01.2024 | 29,08 | 29,10 | 29,08 | 29,10 | 2,75% | - |
12.01.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 0,28% | - |
11.01.2024 | 28,12 | 28,24 | 28,12 | 28,24 | 0,50% | - |
10.01.2024 | 27,92 | 28,10 | 27,92 | 28,10 | 0,29% | - |
09.01.2024 | 27,98 | 28,02 | 27,98 | 28,02 | 0,21% | - |
08.01.2024 | 27,68 | 27,96 | 27,68 | 27,96 | 0,94% | - |
05.01.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,17% | - |
04.01.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -2,07% | - |
03.01.2024 | 28,12 | 28,12 | 27,96 | 27,96 | -1,27% | - |
02.01.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 0,35% | - |
29.12.2023 | 28,22 | 28,22 | 28,22 | 28,22 | -0,42% | - |
28.12.2023 | 28,34 | 28,34 | 28,34 | 28,34 | -0,07% | - |
27.12.2023 | 28,52 | 28,52 | 28,36 | 28,36 | 0,78% | - |
22.12.2023 | 28,14 | 28,14 | 28,14 | 28,14 | 0,07% | - |
21.12.2023 | 28,12 | 28,12 | 28,12 | 28,12 | -0,28% | - |
20.12.2023 | 28,08 | 28,46 | 28,08 | 28,20 | 1,15% | 200,00 |