61,797$
-0,17%
Echtzeit-Aktienkurs Spire
Bid:
Ask:
Aktienkurse zur Spire Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 61,02 | 62,31 | 60,97 | 61,68 | -0,36% | 556.618,00 |
| 01.05.2024 | 62,10 | 63,21 | 61,40 | 61,90 | 0,18% | 501.405,00 |
| 30.04.2024 | 61,47 | 62,15 | 60,93 | 61,79 | 0,29% | 445.255,00 |
| 29.04.2024 | 61,63 | 62,01 | 61,50 | 61,61 | 0,34% | 311.528,00 |
| 26.04.2024 | 61,56 | 62,39 | 61,27 | 61,40 | -0,57% | 361.004,00 |
| 25.04.2024 | 62,05 | 62,15 | 61,30 | 61,75 | -0,48% | 331.780,00 |
| 24.04.2024 | 60,63 | 62,15 | 60,45 | 62,05 | 1,44% | 567.119,00 |
| 23.04.2024 | 60,36 | 61,53 | 60,36 | 61,17 | -0,34% | 304.999,00 |
| 22.04.2024 | 60,89 | 61,76 | 60,65 | 61,38 | 0,77% | 225.785,00 |
| 19.04.2024 | 59,46 | 61,19 | 59,46 | 60,91 | 2,54% | 477.161,00 |
| 18.04.2024 | 58,38 | 59,47 | 58,23 | 59,40 | 2,10% | 371.026,00 |
| 17.04.2024 | 58,50 | 58,99 | 58,12 | 58,18 | 0,07% | 396.271,00 |
| 16.04.2024 | 57,94 | 58,41 | 57,27 | 58,14 | -0,43% | 394.746,00 |
| 15.04.2024 | 58,84 | 59,02 | 57,69 | 58,39 | -0,46% | 337.726,00 |
| 12.04.2024 | 59,00 | 59,94 | 58,52 | 58,66 | -0,05% | 487.875,00 |
| 11.04.2024 | 58,60 | 58,87 | 57,90 | 58,69 | 0,36% | 285.221,00 |
| 10.04.2024 | 59,14 | 59,17 | 57,96 | 58,48 | -3,02% | 249.920,00 |
| 09.04.2024 | 60,30 | 60,64 | 59,91 | 60,30 | 0,43% | 248.770,00 |
| 08.04.2024 | 59,40 | 60,05 | 59,40 | 60,04 | 1,18% | 295.284,00 |
| 05.04.2024 | 59,44 | 59,72 | 58,99 | 59,34 | -0,93% | 285.340,00 |
| 04.04.2024 | 61,04 | 61,04 | 59,60 | 59,90 | -0,86% | 290.035,00 |
| 03.04.2024 | 60,70 | 60,92 | 60,31 | 60,42 | -1,02% | 249.016,00 |
| 02.04.2024 | 60,66 | 61,47 | 60,66 | 61,04 | 0,15% | 326.650,00 |
| 01.04.2024 | 61,43 | 61,60 | 60,57 | 60,95 | -0,68% | 282.344,00 |
| 28.03.2024 | 60,75 | 61,68 | 60,75 | 61,37 | 1,32% | 361.643,00 |
| 27.03.2024 | 59,86 | 60,68 | 59,86 | 60,57 | 1,75% | 404.914,00 |
| 26.03.2024 | 60,02 | 60,02 | 58,96 | 59,53 | -0,55% | 276.789,00 |
| 25.03.2024 | 60,12 | 60,36 | 59,48 | 59,86 | 0,15% | 286.766,00 |
| 22.03.2024 | 60,08 | 60,08 | 59,44 | 59,77 | 0,18% | 287.586,00 |
| 21.03.2024 | 60,00 | 60,43 | 59,62 | 59,66 | -0,50% | 319.157,00 |
| 20.03.2024 | 58,99 | 60,21 | 58,99 | 59,96 | 1,18% | 278.840,00 |
| 19.03.2024 | 58,99 | 59,72 | 58,82 | 59,26 | 0,65% | 276.416,00 |
| 18.03.2024 | 59,59 | 59,72 | 58,67 | 58,88 | -1,19% | 302.096,00 |
| 15.03.2024 | 59,51 | 60,33 | 59,25 | 59,59 | -0,37% | 1.228.992,00 |
| 14.03.2024 | 60,05 | 60,20 | 59,22 | 59,81 | -0,99% | 481.531,00 |
| 13.03.2024 | 60,84 | 61,33 | 60,31 | 60,41 | -0,92% | 383.389,00 |
| 12.03.2024 | 60,85 | 61,21 | 60,51 | 60,97 | -0,31% | 381.223,00 |
| 11.03.2024 | 60,48 | 61,36 | 60,48 | 61,16 | 0,76% | 384.599,00 |
| 08.03.2024 | 60,89 | 61,07 | 60,49 | 60,70 | -0,74% | 550.458,00 |
| 07.03.2024 | 61,18 | 61,61 | 60,87 | 61,15 | 0,68% | 297.264,00 |
| 06.03.2024 | 61,27 | 61,28 | 60,35 | 60,74 | 0,00% | 435.719,00 |
| 05.03.2024 | 61,12 | 61,57 | 60,41 | 60,74 | -0,28% | 309.260,00 |
| 04.03.2024 | 59,47 | 60,97 | 59,47 | 60,91 | 2,18% | 308.041,00 |
| 01.03.2024 | 59,08 | 59,78 | 58,51 | 59,61 | 0,49% | 272.320,00 |
| 29.02.2024 | 59,79 | 59,81 | 59,09 | 59,32 | -0,08% | 421.815,00 |
| 28.02.2024 | 58,80 | 59,48 | 58,80 | 59,37 | 0,51% | 316.663,00 |
| 27.02.2024 | 58,81 | 59,11 | 58,59 | 59,07 | 0,92% | 196.560,00 |
| 26.02.2024 | 58,71 | 58,74 | 57,94 | 58,53 | -1,03% | 292.965,00 |
| 23.02.2024 | 59,50 | 59,72 | 58,86 | 59,14 | -0,77% | 474.925,00 |
| 22.02.2024 | 59,06 | 59,65 | 58,42 | 59,60 | -0,22% | 439.131,00 |
| 21.02.2024 | 59,58 | 60,12 | 59,27 | 59,73 | -0,13% | 404.291,00 |
| 20.02.2024 | 59,34 | 60,70 | 59,34 | 59,81 | 0,66% | 609.549,00 |
| 16.02.2024 | 59,97 | 60,10 | 59,21 | 59,42 | -1,02% | 409.276,00 |
| 15.02.2024 | 58,77 | 60,22 | 58,77 | 60,03 | 2,62% | 533.263,00 |
| 14.02.2024 | 57,92 | 58,66 | 57,13 | 58,50 | 1,32% | 637.087,00 |
| 13.02.2024 | 58,12 | 58,47 | 56,99 | 57,74 | -2,70% | 525.648,00 |
| 12.02.2024 | 58,35 | 59,45 | 58,35 | 59,34 | 1,70% | 359.787,00 |
| 09.02.2024 | 58,18 | 58,55 | 57,97 | 58,35 | -0,19% | 441.064,00 |
| 08.02.2024 | 57,77 | 58,74 | 57,43 | 58,46 | 1,04% | 1.202.284,00 |
| 07.02.2024 | 57,97 | 58,24 | 57,53 | 57,86 | -0,16% | 485.317,00 |
| 06.02.2024 | 57,87 | 58,25 | 57,33 | 57,95 | -0,14% | 532.665,00 |
| 05.02.2024 | 58,25 | 58,73 | 57,47 | 58,03 | -1,64% | 782.445,00 |
| 02.02.2024 | 58,49 | 59,49 | 57,98 | 59,00 | -0,46% | 831.182,00 |
| 01.02.2024 | 57,71 | 59,37 | 57,15 | 59,27 | 4,40% | 1.649.162,00 |
| 31.01.2024 | 58,46 | 58,52 | 56,36 | 56,77 | -2,17% | 3.158.687,00 |
| 30.01.2024 | 58,36 | 58,53 | 57,83 | 58,03 | -0,85% | 576.324,00 |
| 29.01.2024 | 58,11 | 58,76 | 57,77 | 58,53 | 0,65% | 510.626,00 |
| 26.01.2024 | 59,14 | 59,36 | 58,11 | 58,15 | -1,16% | 371.014,00 |
| 25.01.2024 | 60,15 | 60,15 | 58,51 | 58,83 | -1,13% | 683.964,00 |
| 24.01.2024 | 61,29 | 61,48 | 59,07 | 59,50 | -2,15% | 848.209,00 |
| 23.01.2024 | 60,37 | 60,99 | 59,95 | 60,81 | 1,06% | 924.683,00 |
| 22.01.2024 | 59,22 | 60,52 | 58,85 | 60,17 | 2,35% | 953.501,00 |
| 19.01.2024 | 58,47 | 58,82 | 57,63 | 58,79 | 1,01% | 512.063,00 |
| 18.01.2024 | 58,41 | 58,54 | 57,60 | 58,20 | -0,36% | 432.891,00 |
| 17.01.2024 | 58,47 | 59,30 | 57,89 | 58,41 | -1,00% | 482.214,00 |
| 16.01.2024 | 60,09 | 60,09 | 58,81 | 59,00 | -1,81% | 598.827,00 |
| 12.01.2024 | 60,57 | 60,77 | 59,87 | 60,09 | 0,42% | 257.987,00 |
| 11.01.2024 | 61,12 | 61,12 | 59,53 | 59,84 | -2,56% | 530.544,00 |
| 10.01.2024 | 61,76 | 61,91 | 61,26 | 61,41 | -0,53% | 354.926,00 |
| 09.01.2024 | 62,48 | 62,48 | 61,65 | 61,74 | -2,09% | 419.821,00 |
| 08.01.2024 | 62,80 | 63,19 | 62,24 | 63,06 | 0,57% | 325.967,00 |
| 05.01.2024 | 62,61 | 63,43 | 62,32 | 62,70 | -0,60% | 397.112,00 |
| 04.01.2024 | 63,90 | 63,93 | 62,74 | 63,08 | -0,94% | 798.794,00 |
| 03.01.2024 | 63,76 | 64,64 | 63,03 | 63,68 | -0,13% | 499.868,00 |
| 02.01.2024 | 62,34 | 64,14 | 62,09 | 63,76 | 2,28% | 481.176,00 |
| 29.12.2023 | 62,09 | 62,58 | 61,87 | 62,34 | -0,11% | 380.353,00 |
| 28.12.2023 | 62,27 | 63,07 | 62,27 | 62,41 | -0,27% | 279.223,00 |
| 27.12.2023 | 63,40 | 63,40 | 62,35 | 62,58 | -1,14% | 345.070,00 |
| 26.12.2023 | 63,77 | 64,08 | 63,28 | 63,30 | -0,75% | 626.331,00 |
| 22.12.2023 | 63,24 | 64,66 | 62,99 | 63,78 | 1,25% | 466.422,00 |
| 21.12.2023 | 62,88 | 63,34 | 62,39 | 62,99 | 0,46% | 322.400,00 |
| 20.12.2023 | 63,62 | 64,21 | 62,57 | 62,70 | -1,38% | 353.687,00 |
| 19.12.2023 | 63,04 | 63,83 | 62,94 | 63,58 | 1,24% | 461.438,00 |
| 18.12.2023 | 63,33 | 63,46 | 62,61 | 62,80 | -0,21% | 346.332,00 |
| 15.12.2023 | 64,66 | 64,69 | 62,56 | 62,93 | -2,68% | 1.396.698,00 |
| 14.12.2023 | 65,71 | 66,48 | 64,54 | 64,66 | -0,98% | 955.957,00 |
| 13.12.2023 | 63,64 | 65,57 | 63,37 | 65,30 | 2,19% | 566.841,00 |
| 12.12.2023 | 63,44 | 63,94 | 62,41 | 63,90 | 0,82% | 1.108.766,00 |
| 11.12.2023 | 62,61 | 63,39 | 62,26 | 63,38 | 0,80% | 389.879,00 |
| 08.12.2023 | 63,23 | 63,41 | 62,65 | 62,88 | -1,60% | 266.416,00 |