SPADEL S.A. SPA
EURONEXT · Belgien · Kurzlebige Konsumgüter
€340,000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €340,00 | 0,00 % | €340,00 | €340,00 | €340,00 | 20 |
| 2026-09-29 | €340,00 | -2,86 % | €340,00 | €340,00 | €340,00 | 50 |
| 2026-09-28 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 18 |
| 2026-09-25 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 5 |
| 2026-09-24 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 0 |
| 2026-09-23 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 0 |
| 2026-09-22 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 0 |
| 2026-09-21 | €350,00 | +2,94 % | €340,00 | €350,00 | €340,00 | 22 |
| 2026-09-18 | €340,00 | -0,58 % | €340,00 | €340,00 | €340,00 | 15 |
| 2026-09-17 | €342,00 | -0,58 % | €342,00 | €342,00 | €342,00 | 5 |
| 2026-09-16 | €344,00 | -1,15 % | €348,00 | €348,00 | €344,00 | 18 |
| 2026-09-15 | €348,00 | 0,00 % | €348,00 | €348,00 | €348,00 | 0 |
| 2026-09-14 | €348,00 | -0,57 % | €348,00 | €348,00 | €348,00 | 1 |
| 2026-09-11 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 0 |
| 2026-09-10 | €350,00 | -2,78 % | €350,00 | €350,00 | €350,00 | 50 |
| 2026-09-09 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 8 |
| 2026-09-08 | €360,00 | +0,56 % | €360,00 | €360,00 | €360,00 | 15 |
| 2026-09-07 | €358,00 | -0,56 % | €360,00 | €360,00 | €358,00 | 20 |
| 2026-09-04 | €360,00 | 0,00 % | €358,00 | €360,00 | €358,00 | 51 |
| 2026-09-03 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 8 |
| 2026-09-02 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 65 |
| 2026-09-01 | €360,00 | +1,12 % | €358,00 | €360,00 | €358,00 | 31 |
| 2026-08-31 | €356,00 | 0,00 % | €356,00 | €356,00 | €356,00 | 9 |
| 2026-08-28 | €356,00 | +0,56 % | €354,00 | €356,00 | €354,00 | 32 |
| 2026-08-27 | €354,00 | +2,31 % | €346,00 | €354,00 | €346,00 | 4 |
| 2026-08-26 | €346,00 | 0,00 % | €346,00 | €346,00 | €346,00 | 5 |
| 2026-08-25 | €346,00 | 0,00 % | €346,00 | €346,00 | €346,00 | 0 |
| 2026-08-24 | €346,00 | 0,00 % | €346,00 | €346,00 | €346,00 | 6 |
| 2026-08-21 | €346,00 | -2,81 % | €346,00 | €346,00 | €346,00 | 14 |
| 2026-08-20 | €356,00 | 0,00 % | €356,00 | €356,00 | €356,00 | 1 |
| 2026-08-19 | €356,00 | 0,00 % | €356,00 | €356,00 | €356,00 | 5 |
| 2026-08-18 | €356,00 | 0,00 % | €356,00 | €356,00 | €356,00 | 10 |
| 2026-08-17 | €356,00 | +1,71 % | €350,00 | €356,00 | €350,00 | 86 |
| 2026-08-14 | €350,00 | 0,00 % | €350,00 | €350,00 | €350,00 | 37 |
| 2026-08-13 | €350,00 | +1,16 % | €346,00 | €350,00 | €346,00 | 64 |
| 2026-08-12 | €346,00 | -1,14 % | €344,00 | €346,00 | €344,00 | 24 |
| 2026-08-11 | €350,00 | +1,16 % | €350,00 | €350,00 | €350,00 | 36 |
| 2026-08-10 | €346,00 | -5,46 % | €348,00 | €348,00 | €346,00 | 81 |
| 2026-08-07 | €366,00 | 0,00 % | €366,00 | €366,00 | €366,00 | 0 |
| 2026-08-06 | €366,00 | 0,00 % | €366,00 | €366,00 | €366,00 | 6 |
| 2026-08-05 | €366,00 | +3,39 % | €356,00 | €366,00 | €356,00 | 21 |
| 2026-08-04 | €354,00 | +1,14 % | €354,00 | €354,00 | €354,00 | 44 |
| 2026-08-03 | €350,00 | -5,41 % | €350,00 | €350,00 | €350,00 | 53 |
| 2026-07-31 | €370,00 | -0,54 % | €372,00 | €372,00 | €370,00 | 111 |
| 2026-07-30 | €372,00 | -7,00 % | €372,00 | €372,00 | €372,00 | 69 |
| 2026-07-29 | €400,00 | +5,26 % | €374,00 | €400,00 | €374,00 | 232 |
| 2026-07-28 | €380,00 | -5,00 % | €396,00 | €396,00 | €380,00 | 66 |
| 2026-07-27 | €400,00 | -2,91 % | €416,00 | €416,00 | €400,00 | 122 |
| 2026-07-24 | €412,00 | +4,04 % | €410,00 | €412,00 | €410,00 | 16 |
| 2026-07-23 | €396,00 | +1,02 % | €396,00 | €396,00 | €396,00 | 11 |
| 2026-07-22 | €392,00 | -4,85 % | €412,00 | €412,00 | €392,00 | 53 |
| 2026-07-21 | €412,00 | +0,49 % | €412,00 | €412,00 | €412,00 | 43 |
| 2026-07-20 | €410,00 | 0,00 % | €412,00 | €412,00 | €410,00 | 11 |
| 2026-07-17 | €410,00 | -0,49 % | €412,00 | €412,00 | €410,00 | 44 |
| 2026-07-16 | €412,00 | 0,00 % | €412,00 | €412,00 | €412,00 | 0 |
| 2026-07-15 | €412,00 | +0,49 % | €418,00 | €418,00 | €412,00 | 14 |
| 2026-07-14 | €410,00 | -1,44 % | €410,00 | €410,00 | €410,00 | 19 |
| 2026-07-13 | €416,00 | -3,26 % | €430,00 | €430,00 | €416,00 | 126 |
| 2026-07-10 | €430,00 | +0,47 % | €440,00 | €440,00 | €430,00 | 105 |
| 2026-07-09 | €428,00 | -4,46 % | €448,00 | €448,00 | €428,00 | 102 |
| 2026-07-08 | €448,00 | +1,82 % | €448,00 | €448,00 | €448,00 | 226 |
| 2026-07-07 | €440,00 | +7,32 % | €434,00 | €440,00 | €434,00 | 86 |
| 2026-07-06 | €410,00 | +2,50 % | €406,00 | €410,00 | €406,00 | 144 |
| 2026-07-03 | €400,00 | +2,56 % | €400,00 | €400,00 | €400,00 | 170 |
| 2026-07-02 | €390,00 | +1,04 % | €386,00 | €390,00 | €386,00 | 76 |
| 2026-07-01 | €386,00 | +2,66 % | €376,00 | €386,00 | €376,00 | 170 |
| 2026-06-30 | €376,00 | 0,00 % | €376,00 | €376,00 | €376,00 | 18 |
| 2026-06-29 | €376,00 | +0,53 % | €376,00 | €376,00 | €376,00 | 118 |
| 2026-06-26 | €374,00 | +1,08 % | €370,00 | €374,00 | €370,00 | 16 |
| 2026-06-25 | €370,00 | +1,09 % | €366,00 | €370,00 | €366,00 | 62 |
| 2026-06-24 | €366,00 | +2,81 % | €356,00 | €366,00 | €356,00 | 515 |
| 2026-06-23 | €356,00 | -1,11 % | €360,00 | €360,00 | €356,00 | 420 |
| 2026-06-22 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 338 |
| 2026-06-19 | €360,00 | -0,55 % | €362,00 | €362,00 | €360,00 | 3 |
| 2026-06-18 | €362,00 | +0,56 % | €362,00 | €362,00 | €362,00 | 16 |
| 2026-06-17 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 0 |
| 2026-06-16 | €360,00 | -0,55 % | €360,00 | €360,00 | €360,00 | 19 |
| 2026-06-15 | €362,00 | +0,56 % | €362,00 | €362,00 | €362,00 | 3 |
| 2026-06-12 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 0 |
| 2026-06-11 | €360,00 | 0,00 % | €360,00 | €360,00 | €360,00 | 0 |
| 2026-06-10 | €360,00 | 0,00 % | €362,00 | €362,00 | €360,00 | 23 |
| 2026-06-09 | €360,00 | -2,70 % | €370,00 | €370,00 | €360,00 | 304 |
| 2026-06-08 | €370,00 | +0,54 % | €368,00 | €370,00 | €368,00 | 7 |
| 2026-06-05 | €368,00 | +0,55 % | €368,00 | €368,00 | €368,00 | 37 |
| 2026-06-04 | €366,00 | 0,00 % | €366,00 | €366,00 | €366,00 | 57 |
| 2026-06-03 | €366,00 | +0,55 % | €364,00 | €366,00 | €364,00 | 302 |
| 2026-06-02 | €364,00 | +0,55 % | €364,00 | €364,00 | €364,00 | 54 |
| 2026-06-01 | €362,00 | +0,56 % | €362,00 | €362,00 | €362,00 | 67 |
| 2026-05-29 | €360,00 | +1,12 % | €360,00 | €360,00 | €360,00 | 85 |
| 2026-05-28 | €356,00 | 0,00 % | €356,00 | €356,00 | €356,00 | 17 |