SPIE SA SPIE
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€41,06-1,20 (-2,84 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41,06 | -2,84 % | €41,90 | €42,10 | €41,06 | 472,44K |
| 2026-09-30 | €42,26 | -0,28 % | €42,50 | €43,02 | €41,94 | 375,14K |
| 2026-09-29 | €42,38 | -1,35 % | €42,60 | €43,00 | €42,00 | 310,95K |
| 2026-09-28 | €42,96 | -1,15 % | €43,26 | €43,58 | €42,68 | 391,76K |
| 2026-09-25 | €43,46 | +0,46 % | €43,02 | €43,48 | €42,18 | 499,49K |
| 2026-09-24 | €43,26 | -1,68 % | €44,10 | €44,94 | €43,26 | 1,49M |
| 2026-09-23 | €44,00 | -1,83 % | €44,56 | €45,22 | €44,00 | 978,82K |
| 2026-09-22 | €44,82 | +4,23 % | €45,10 | €46,50 | €44,24 | 1,56M |
| 2026-09-21 | €43,00 | -1,65 % | €43,74 | €43,88 | €43,00 | 529,32K |
| 2026-09-18 | €43,72 | -0,91 % | €44,74 | €44,90 | €43,44 | 1,19M |
| 2026-09-17 | €44,12 | -0,85 % | €44,30 | €44,34 | €43,06 | 835,34K |
| 2026-09-16 | €44,50 | +1,55 % | €44,00 | €44,94 | €43,98 | 366,87K |
| 2026-09-15 | €43,82 | +0,60 % | €43,20 | €43,98 | €42,82 | 454,64K |
| 2026-09-14 | €43,56 | -2,42 % | €44,34 | €44,50 | €43,56 | 544,82K |
| 2026-09-11 | €44,64 | +1,92 % | €43,94 | €44,70 | €43,92 | 292,80K |
| 2026-09-10 | €43,80 | +0,18 % | €44,66 | €44,84 | €43,76 | 561,30K |
| 2026-09-09 | €43,72 | -0,91 % | €43,86 | €44,24 | €43,44 | 294,18K |
| 2026-09-08 | €44,12 | +0,78 % | €43,64 | €44,12 | €43,54 | 298,03K |
| 2026-09-07 | €43,78 | -0,05 % | €43,56 | €44,12 | €43,50 | 147,74K |
| 2026-09-04 | €43,80 | +1,20 % | €43,50 | €43,90 | €43,10 | 392,46K |
| 2026-09-03 | €43,28 | +0,42 % | €43,10 | €43,84 | €42,90 | 277,83K |
| 2026-09-02 | €43,10 | -3,54 % | €44,56 | €44,60 | €43,10 | 334,22K |
| 2026-09-01 | €44,68 | +2,62 % | €44,14 | €44,68 | €43,90 | 652,80K |
| 2026-08-31 | €43,54 | -0,87 % | €43,88 | €44,20 | €43,54 | 380,22K |
| 2026-08-28 | €43,92 | +1,43 % | €43,72 | €43,92 | €43,20 | 463,07K |
| 2026-08-27 | €43,30 | -3,22 % | €44,72 | €44,72 | €42,80 | 561,97K |
| 2026-08-26 | €44,74 | -0,22 % | €44,96 | €45,38 | €44,70 | 383,91K |
| 2026-08-25 | €44,84 | +0,18 % | €45,00 | €45,86 | €44,84 | 626,09K |
| 2026-08-24 | €44,76 | -1,24 % | €45,30 | €45,50 | €44,58 | 346,04K |
| 2026-08-21 | €45,32 | -0,44 % | €45,60 | €45,88 | €45,10 | 248,80K |
| 2026-08-20 | €45,52 | -1,30 % | €46,20 | €46,50 | €45,18 | 369,17K |
| 2026-08-19 | €46,12 | -0,65 % | €46,50 | €46,60 | €46,08 | 185,68K |
| 2026-08-18 | €46,42 | -1,61 % | €46,96 | €47,14 | €46,36 | 262,91K |
| 2026-08-17 | €47,18 | -1,50 % | €48,00 | €48,00 | €47,18 | 159,40K |
| 2026-08-14 | €47,90 | -0,04 % | €47,92 | €48,00 | €47,66 | 280,52K |
| 2026-08-13 | €47,92 | +0,50 % | €47,80 | €48,00 | €47,50 | 398,81K |
| 2026-08-12 | €47,68 | +0,85 % | €47,50 | €48,00 | €47,28 | 294,88K |
| 2026-08-11 | €47,28 | +1,16 % | €46,72 | €47,50 | €46,28 | 245,79K |
| 2026-08-10 | €46,74 | +0,52 % | €46,58 | €46,76 | €46,40 | 236,59K |
| 2026-08-07 | €46,50 | +0,09 % | €46,46 | €46,72 | €46,16 | 240,22K |
| 2026-08-06 | €46,46 | -0,68 % | €46,72 | €46,88 | €46,28 | 244,10K |
| 2026-08-05 | €46,78 | -0,30 % | €47,30 | €48,00 | €46,78 | 255,96K |
| 2026-08-04 | €46,92 | -0,13 % | €47,00 | €47,48 | €46,66 | 460,65K |
| 2026-08-03 | €46,98 | +0,99 % | €46,74 | €47,06 | €45,72 | 576,68K |
| 2026-07-31 | €46,52 | -2,27 % | €47,82 | €48,00 | €45,98 | 460,09K |
| 2026-07-30 | €47,60 | +0,98 % | €47,52 | €48,50 | €46,34 | 598,21K |
| 2026-07-29 | €47,14 | -0,34 % | €47,24 | €47,54 | €46,58 | 261,37K |
| 2026-07-28 | €47,30 | -2,67 % | €48,56 | €48,74 | €47,30 | 307,69K |
| 2026-07-27 | €48,60 | +0,45 % | €49,02 | €49,40 | €48,38 | 157,30K |
| 2026-07-24 | €48,38 | +0,50 % | €48,00 | €48,74 | €48,00 | 253,30K |
| 2026-07-23 | €48,14 | -0,99 % | €48,60 | €48,66 | €47,94 | 418,55K |
| 2026-07-22 | €48,62 | -0,37 % | €48,66 | €49,46 | €48,38 | 359,24K |
| 2026-07-21 | €48,80 | +0,58 % | €48,44 | €49,30 | €48,02 | 339,18K |
| 2026-07-20 | €48,52 | +1,72 % | €47,96 | €49,30 | €47,82 | 398,78K |
| 2026-07-17 | €47,70 | +0,25 % | €47,10 | €47,78 | €47,00 | 272,22K |
| 2026-07-16 | €47,58 | -2,10 % | €48,54 | €48,54 | €46,82 | 261,11K |
| 2026-07-15 | €48,60 | +1,46 % | €47,70 | €48,60 | €47,38 | 255,52K |
| 2026-07-14 | €47,90 | +0,42 % | €47,38 | €47,90 | €46,60 | 327,30K |
| 2026-07-13 | €47,70 | -0,75 % | €47,60 | €47,74 | €47,06 | 209,83K |
| 2026-07-10 | €48,06 | -1,15 % | €48,70 | €49,00 | €47,88 | 295,42K |
| 2026-07-09 | €48,62 | -1,46 % | €49,78 | €49,82 | €48,62 | 306,33K |
| 2026-07-08 | €49,34 | -3,54 % | €50,65 | €50,70 | €49,04 | 445,15K |
| 2026-07-07 | €51,15 | -2,66 % | €52,65 | €53,10 | €51,05 | 367,09K |
| 2026-07-06 | €52,55 | -0,38 % | €52,75 | €53,45 | €52,50 | 569,54K |
| 2026-07-03 | €52,75 | +5,50 % | €50,45 | €53,25 | €50,45 | 571,46K |
| 2026-07-02 | €50,00 | -0,10 % | €49,90 | €50,55 | €49,46 | 507,39K |
| 2026-07-01 | €50,05 | -0,69 % | €50,80 | €50,80 | €49,74 | 302,34K |
| 2026-06-30 | €50,40 | +0,70 % | €50,50 | €50,85 | €50,05 | 376,45K |
| 2026-06-29 | €50,05 | -2,25 % | €51,15 | €51,20 | €50,05 | 280,20K |
| 2026-06-26 | €51,20 | -1,06 % | €51,45 | €51,75 | €50,70 | 254,10K |
| 2026-06-25 | €51,75 | +2,37 % | €50,75 | €52,35 | €50,55 | 480,49K |
| 2026-06-24 | €50,55 | -0,10 % | €50,55 | €50,70 | €49,56 | 242,41K |
| 2026-06-23 | €50,60 | -0,98 % | €50,40 | €51,30 | €50,30 | 364,17K |
| 2026-06-22 | €51,10 | +2,94 % | €49,60 | €51,10 | €49,14 | 577,41K |
| 2026-06-19 | €49,64 | -1,61 % | €50,55 | €50,70 | €49,36 | 876,52K |
| 2026-06-18 | €50,45 | +0,30 % | €50,20 | €50,45 | €49,70 | 443,73K |
| 2026-06-17 | €50,30 | +0,76 % | €49,92 | €50,50 | €49,82 | 260,08K |
| 2026-06-16 | €49,92 | +0,04 % | €50,00 | €50,45 | €49,54 | 255,14K |
| 2026-06-15 | €49,90 | +1,96 % | €49,80 | €50,35 | €49,46 | 271,79K |
| 2026-06-12 | €48,94 | +1,70 % | €48,92 | €49,48 | €48,64 | 320,55K |
| 2026-06-11 | €48,12 | +1,43 % | €47,48 | €48,16 | €47,30 | 297,27K |
| 2026-06-10 | €47,44 | +0,25 % | €47,38 | €47,92 | €46,80 | 244,10K |
| 2026-06-09 | €47,32 | -1,05 % | €47,72 | €48,66 | €47,32 | 340,89K |
| 2026-06-08 | €47,82 | -1,08 % | €47,52 | €48,20 | €47,20 | 290,80K |
| 2026-06-05 | €48,34 | -0,74 % | €48,72 | €49,28 | €48,34 | 256,33K |
| 2026-06-04 | €48,70 | +0,04 % | €48,70 | €49,12 | €48,46 | 269,67K |
| 2026-06-03 | €48,68 | -1,26 % | €48,86 | €49,62 | €48,54 | 259,22K |
| 2026-06-02 | €49,30 | -0,04 % | €49,72 | €49,92 | €48,88 | 323,48K |
| 2026-06-01 | €49,32 | +0,86 % | €48,90 | €49,92 | €48,60 | 393,77K |
| 2026-05-29 | €48,90 | -0,08 % | €48,88 | €49,46 | €48,84 | 851,28K |