Spie SA (SPIE)

SPIE
🏛️ Frankreich →
47.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 47.70 47.70 47.70 47.70 1.7K
09:01 47.66 47.66 47.66 47.66 0.1K
09:02 47.72 47.72 47.68 47.72 0.9K
09:03 47.72 47.72 47.72 47.72 0.3K
09:04 47.70 47.70 47.66 47.66 0.2K
09:06 47.66 47.66 47.66 47.66 0.0K
09:07 47.62 47.62 47.62 47.62 0.0K
09:13 47.56 47.58 47.56 47.58 0.0K
09:14 47.58 47.58 47.58 47.58 0.2K
09:15 47.50 47.50 47.50 47.50 0.3K
09:18 47.40 47.48 47.40 47.48 0.6K
09:19 47.52 47.52 47.52 47.52 0.1K
09:21 47.54 47.54 47.54 47.54 0.6K
09:23 47.54 47.60 47.54 47.60 0.1K
09:25 47.66 47.66 47.66 47.66 0.1K
09:30 47.66 47.66 47.66 47.66 0.0K
09:32 47.70 47.70 47.70 47.70 0.0K
09:35 47.70 47.70 47.70 47.70 0.0K
09:37 47.70 47.72 47.70 47.72 0.0K
09:41 47.80 47.80 47.80 47.80 0.1K
09:46 47.78 47.78 47.78 47.78 0.0K
09:48 47.74 47.88 47.74 47.88 0.5K
09:50 47.94 47.98 47.94 47.98 0.2K
09:52 47.98 47.98 47.98 47.98 0.1K
09:55 47.96 48.02 47.96 48.02 0.3K
10:00 47.98 47.98 47.98 47.98 0.0K
10:03 48.06 48.06 48.06 48.06 0.0K
10:07 48.06 48.06 48.06 48.06 0.1K
10:08 48.06 48.10 48.06 48.10 0.1K
10:10 48.12 48.12 48.12 48.12 0.0K
10:14 48.18 48.18 48.18 48.18 0.0K
10:15 48.26 48.26 48.26 48.26 0.0K
10:22 48.22 48.22 48.22 48.22 0.0K
10:27 48.18 48.18 48.18 48.18 0.1K
10:33 48.16 48.16 48.16 48.16 0.1K
10:36 48.14 48.14 48.10 48.10 0.2K
10:38 48.12 48.12 48.12 48.12 0.0K
10:43 48.12 48.14 48.12 48.12 0.5K
10:52 48.08 48.08 48.08 48.08 0.1K
10:59 48.12 48.16 48.12 48.16 0.0K
11:00 48.16 48.16 48.16 48.16 0.1K
11:01 48.16 48.18 48.16 48.18 0.1K
11:02 48.18 48.20 48.18 48.20 0.1K
11:03 48.20 48.20 48.20 48.20 0.0K
11:04 48.20 48.20 48.20 48.20 0.0K
11:05 48.16 48.18 48.16 48.18 2.1K
11:15 48.20 48.20 48.20 48.20 0.0K
11:18 48.20 48.20 48.20 48.20 0.0K
11:19 48.16 48.16 48.16 48.16 0.0K
11:20 48.20 48.20 48.20 48.20 0.1K
11:26 48.20 48.20 48.12 48.14 1.3K
11:27 48.10 48.10 48.10 48.10 0.1K
11:28 48.08 48.16 48.08 48.16 0.3K
11:29 48.10 48.10 48.10 48.10 0.0K
11:31 48.16 48.16 48.16 48.16 0.1K
11:33 48.14 48.14 48.14 48.14 0.0K
11:37 48.08 48.08 48.06 48.08 0.2K
11:39 48.02 48.02 48.02 48.02 0.0K
11:44 48.06 48.06 48.06 48.06 0.0K
11:56 48.02 48.02 48.02 48.02 0.0K
12:07 48.04 48.08 48.04 48.08 0.1K
12:09 48.10 48.10 48.10 48.10 0.2K
12:10 48.12 48.12 48.12 48.12 0.0K
12:17 48.14 48.14 48.14 48.14 0.0K
12:19 48.12 48.12 48.12 48.12 0.0K
12:22 48.12 48.14 48.12 48.14 0.0K
12:30 48.20 48.20 48.20 48.20 0.1K
12:36 48.20 48.20 48.20 48.20 0.1K
12:40 48.20 48.20 48.18 48.18 0.1K
13:09 48.16 48.16 48.16 48.16 0.0K
13:10 48.14 48.14 48.14 48.14 0.0K
13:13 48.12 48.12 48.12 48.12 0.0K
13:19 48.10 48.10 48.10 48.10 0.0K
13:27 48.14 48.14 48.14 48.14 0.1K
13:28 48.14 48.14 48.14 48.14 0.1K
13:33 48.18 48.18 48.18 48.18 0.1K
13:37 48.20 48.20 48.20 48.20 0.0K
13:39 48.18 48.18 48.18 48.18 0.0K
13:53 48.14 48.14 48.14 48.14 0.1K
13:59 48.18 48.18 48.18 48.18 0.1K
14:00 48.12 48.12 48.12 48.12 0.0K
14:05 48.14 48.14 48.14 48.14 0.0K
14:08 48.14 48.14 48.14 48.14 0.0K
14:19 48.16 48.16 48.16 48.16 0.1K
14:26 48.16 48.16 48.16 48.16 0.1K
14:30 48.18 48.18 48.18 48.18 0.0K
14:33 48.18 48.18 48.18 48.18 0.0K
14:36 48.18 48.18 48.18 48.18 0.0K
14:39 48.20 48.20 48.20 48.20 0.1K
14:42 48.20 48.20 48.20 48.20 0.2K
14:48 48.16 48.16 48.16 48.16 0.0K
14:50 48.18 48.22 48.18 48.22 0.1K
14:52 48.24 48.24 48.24 48.24 0.1K
14:54 48.18 48.18 48.18 48.18 0.1K
15:02 48.20 48.20 48.16 48.16 0.2K
15:03 48.18 48.18 48.18 48.18 0.1K
15:05 48.18 48.18 48.18 48.18 0.2K
15:09 48.18 48.18 48.18 48.18 0.0K
15:11 48.16 48.16 48.16 48.16 0.0K
15:13 48.16 48.16 48.14 48.14 0.5K
15:16 48.12 48.12 48.12 48.12 0.0K
15:17 48.12 48.12 48.12 48.12 0.0K
15:20 48.10 48.10 48.10 48.10 0.0K
15:30 48.14 48.14 48.12 48.12 0.5K
15:31 48.10 48.10 48.10 48.10 0.0K
15:32 48.12 48.12 48.12 48.12 0.0K
15:35 48.12 48.12 48.12 48.12 0.0K
15:40 48.06 48.06 48.06 48.06 0.0K
15:42 48.06 48.06 48.04 48.04 0.0K
15:46 48.04 48.04 48.00 48.00 0.0K
15:51 48.02 48.02 48.02 48.02 0.0K
15:52 47.98 47.98 47.98 47.98 0.0K
15:54 48.00 48.00 48.00 48.00 0.0K
15:59 48.02 48.02 48.02 48.02 0.0K
16:02 48.02 48.02 48.02 48.02 0.0K
16:04 48.02 48.02 48.02 48.02 0.1K
16:13 47.96 47.96 47.96 47.96 0.0K
16:14 47.98 47.98 47.98 47.98 0.0K
16:16 47.98 47.98 47.98 47.98 0.0K
16:17 47.98 47.98 47.98 47.98 0.0K
16:19 47.96 47.96 47.96 47.96 0.0K
16:23 47.98 47.98 47.98 47.98 0.0K
16:29 47.96 47.96 47.96 47.96 0.0K
16:32 47.98 47.98 47.98 47.98 0.0K
16:33 47.94 47.94 47.94 47.94 0.0K
16:41 47.90 47.90 47.90 47.90 0.4K
16:42 47.92 47.92 47.90 47.90 0.1K
16:44 47.92 47.92 47.92 47.92 0.1K
16:45 47.94 47.96 47.94 47.96 0.2K
16:47 47.98 47.98 47.98 47.98 0.0K
16:50 47.96 47.96 47.96 47.96 0.0K
16:52 48.00 48.00 48.00 48.00 0.2K
16:54 47.98 47.98 47.98 47.98 0.5K
17:00 48.02 48.02 48.02 48.02 0.2K
17:01 48.04 48.04 48.04 48.04 0.2K
17:03 48.04 48.04 48.04 48.04 0.1K
17:14 48.00 48.00 48.00 48.00 0.1K
17:15 48.02 48.02 48.02 48.02 0.0K
17:18 48.02 48.02 48.00 48.00 0.2K
17:20 48.00 48.02 48.00 48.02 0.3K
17:21 48.04 48.04 48.04 48.04 0.1K
17:22 48.06 48.06 48.06 48.06 0.1K
17:23 48.02 48.04 48.02 48.04 0.1K
17:25 48.02 48.02 48.02 48.02 0.0K
17:26 48.00 48.00 48.00 48.00 0.1K
17:27 48.00 48.00 48.00 48.00 0.0K
17:28 48.00 48.00 48.00 48.00 0.0K
17:29 48.02 48.02 48.00 48.00 0.2K
17:35 48.04 48.04 48.04 48.04 178.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.84 47.48 46.84 47.26 0.2M
2025-09-25 47.38 47.52 46.04 46.76 0.5M
2025-09-24 47.76 48.22 47.00 47.42 0.3M
2025-09-23 48.30 48.42 47.72 47.72 0.3M
2025-09-22 47.70 48.26 47.40 48.04 0.2M
2025-09-19 47.90 48.42 47.74 47.74 2.3M
2025-09-18 47.86 48.32 47.56 47.74 0.2M
2025-09-17 47.82 47.86 47.42 47.60 0.3M
2025-09-16 48.28 48.44 47.52 47.64 0.2M
2025-09-15 49.54 49.72 48.76 48.76 0.3M
2025-09-12 49.36 49.54 48.80 49.40 0.3M
2025-09-11 48.86 49.82 48.58 49.16 0.3M
2025-09-10 48.28 49.10 48.00 48.72 0.5M
2025-09-09 48.40 48.80 48.08 48.08 0.3M
2025-09-08 46.98 48.28 46.90 48.28 0.3M
2025-09-05 47.30 47.82 46.80 46.80 0.2M
2025-09-04 46.46 47.74 46.38 47.14 0.2M
2025-09-03 46.12 46.56 45.72 46.56 0.2M
2025-09-02 46.90 47.00 45.46 45.94 0.4M
2025-09-01 47.42 47.82 46.72 46.98 0.2M
2025-08-29 47.16 48.04 47.14 47.34 0.4M
2025-08-28 47.88 47.94 46.40 47.14 0.6M
2025-08-27 47.62 48.08 47.14 47.62 0.3M
2025-08-26 47.44 48.00 46.00 47.60 1.0M
2025-08-25 52.00 52.10 49.90 50.20 0.5M
2025-08-22 52.00 52.45 51.90 52.10 0.2M
2025-08-21 52.70 52.85 52.05 52.15 0.4M
2025-08-20 53.05 53.30 52.55 52.55 0.3M
2025-08-19 53.90 54.00 53.00 53.15 0.2M
2025-08-18 53.20 53.70 53.20 53.65 0.2M
2025-08-15 53.20 53.25 52.60 53.05 0.2M
2025-08-14 53.10 53.60 52.25 52.90 0.3M
2025-08-13 54.35 54.55 53.85 53.95 0.2M
2025-08-12 53.50 54.30 53.45 54.05 0.2M
2025-08-11 53.30 53.40 52.75 53.40 0.2M
2025-08-08 52.85 53.30 52.65 53.25 0.4M
2025-08-07 51.35 53.10 51.35 52.85 0.3M
2025-08-06 50.80 51.20 50.45 51.20 0.2M
2025-08-05 50.90 51.10 50.30 50.45 0.3M
2025-08-04 50.70 51.10 50.40 50.40 0.4M
2025-08-01 51.20 51.40 50.05 50.10 0.3M
2025-07-31 49.50 51.85 49.12 51.55 0.6M
2025-07-30 48.84 49.34 48.84 49.00 0.3M
2025-07-29 48.92 49.28 48.78 49.04 0.2M
2025-07-28 49.22 49.24 48.48 48.66 0.5M
2025-07-25 48.04 48.82 47.66 48.82 0.3M
2025-07-24 48.00 48.32 47.56 48.10 0.3M
2025-07-23 47.46 47.82 47.10 47.66 0.3M
2025-07-22 46.98 47.28 46.64 47.00 0.3M
2025-07-21 47.24 47.42 46.88 47.04 0.2M
2025-07-18 47.16 47.26 46.64 47.26 0.3M
2025-07-17 46.84 47.20 46.60 46.76 0.3M
2025-07-16 46.52 46.58 46.24 46.46 0.4M
2025-07-15 47.12 47.30 46.62 46.62 0.3M
2025-07-14 46.92 47.12 46.72 47.06 0.2M
2025-07-11 47.54 47.68 46.98 47.12 0.5M
2025-07-10 47.90 47.92 47.56 47.56 0.4M
2025-07-09 47.08 47.78 46.98 47.78 0.3M
2025-07-08 47.40 47.70 47.00 47.00 0.5M
2025-07-07 46.90 47.22 46.82 47.22 0.4M
2025-07-04 46.80 46.84 46.30 46.84 0.3M
2025-07-03 46.82 47.16 46.42 46.90 0.4M
2025-07-02 47.30 47.62 46.58 46.80 0.3M
2025-07-01 48.18 48.36 47.20 47.22 0.3M
2025-06-30 48.08 48.10 47.30 47.70 0.4M
2025-06-27 47.50 48.00 47.22 47.88 0.5M
2025-06-26 46.44 47.30 46.30 47.28 0.3M
2025-06-25 45.88 46.58 45.86 46.50 0.3M
2025-06-24 45.44 46.30 45.44 45.68 0.4M
2025-06-23 44.62 45.18 44.24 45.00 0.3M
2025-06-20 44.54 45.20 44.54 44.76 0.9M
2025-06-19 44.82 44.84 44.12 44.22 0.5M
2025-06-18 44.94 45.40 44.90 44.96 0.4M
2025-06-17 45.00 45.36 44.48 44.94 0.4M
2025-06-16 44.88 45.58 44.86 45.40 0.3M
2025-06-13 44.06 44.76 43.92 44.76 0.4M
2025-06-12 43.80 44.60 43.64 44.60 0.3M
2025-06-11 43.98 44.28 43.60 43.80 0.3M
2025-06-10 44.58 44.64 43.98 43.98 0.2M
2025-06-09 44.68 44.76 44.28 44.58 0.2M
2025-06-06 44.90 44.90 44.44 44.66 0.2M
2025-06-05 44.52 45.04 44.34 44.84 0.1M
2025-06-04 44.10 44.60 44.10 44.40 0.3M
2025-06-03 44.50 44.62 43.98 44.22 0.1M
2025-06-02 44.84 44.90 44.00 44.50 0.3M
2025-05-30 44.76 45.26 44.54 44.74 0.3M
2025-05-29 45.22 45.24 44.52 44.66 0.1M
2025-05-28 44.82 45.30 44.76 45.10 0.2M
2025-05-27 45.68 46.08 44.96 44.96 0.5M
2025-05-26 45.82 46.24 45.58 45.60 0.2M
2025-05-23 45.44 45.64 44.38 45.28 0.4M
2025-05-22 44.70 45.62 44.68 45.36 0.4M
2025-05-21 44.08 44.98 44.08 44.88 0.3M
2025-05-20 43.60 44.26 43.40 44.18 0.3M
2025-05-19 43.42 43.70 43.24 43.64 0.2M
2025-05-16 43.42 43.56 43.04 43.34 0.1M
2025-05-15 43.04 43.42 42.84 43.34 0.2M
2025-05-14 42.52 43.26 42.44 42.94 0.3M
2025-05-13 43.48 43.66 43.26 43.26 0.4M
2025-05-12 43.50 43.76 42.96 43.46 0.3M
2025-05-09 43.30 43.42 43.10 43.30 0.2M
2025-05-08 42.98 43.44 42.90 43.20 0.2M
2025-05-07 43.36 43.36 42.48 42.68 0.4M
2025-05-06 43.56 43.74 42.72 43.50 0.3M
2025-05-05 43.86 43.96 43.48 43.62 0.2M
2025-05-02 43.60 43.86 43.14 43.86 0.4M
2025-04-30 42.40 43.04 42.34 43.04 0.5M
2025-04-29 41.30 42.26 41.30 42.20 0.3M
2025-04-28 40.80 41.80 40.66 41.30 0.4M
2025-04-25 40.36 40.72 39.12 40.66 0.5M
2025-04-24 39.84 40.08 39.60 40.08 0.2M
2025-04-23 39.74 40.12 39.32 39.98 0.3M
2025-04-22 39.50 39.56 39.06 39.32 0.2M
2025-04-17 39.68 39.70 39.18 39.48 0.1M
2025-04-16 39.94 40.06 39.46 39.70 0.3M
2025-04-15 39.20 39.98 39.10 39.98 0.2M
2025-04-14 39.04 39.16 38.40 39.08 0.3M
2025-04-11 38.04 38.44 37.34 38.22 0.3M
2025-04-10 39.30 39.30 37.34 37.74 0.5M
2025-04-09 37.02 37.72 36.28 36.50 0.4M
2025-04-08 37.44 38.10 36.64 37.68 0.4M
2025-04-07 35.24 38.12 35.00 36.72 0.6M
2025-04-04 39.38 39.38 37.08 38.10 0.5M
2025-04-03 39.46 39.92 38.88 39.82 0.5M
2025-04-02 39.64 40.00 39.28 39.98 0.3M
2025-04-01 39.46 40.04 39.44 39.72 0.4M
2025-03-31 39.24 39.36 38.72 39.34 0.5M
2025-03-28 39.42 39.90 39.30 39.70 0.2M
2025-03-27 39.68 40.06 39.44 39.62 0.4M
2025-03-26 40.08 40.72 39.92 40.02 0.4M
2025-03-25 40.18 40.42 39.94 39.94 0.6M
2025-03-24 40.30 40.44 39.84 40.10 0.3M
2025-03-21 40.08 40.34 39.92 39.96 0.8M
2025-03-20 40.76 41.04 40.10 40.48 0.4M
2025-03-19 40.60 41.20 40.40 40.84 0.5M
2025-03-18 40.60 41.24 40.06 40.76 0.9M
2025-03-17 41.56 41.56 40.22 40.44 0.3M
2025-03-14 39.34 41.84 39.18 41.84 1.0M
2025-03-13 39.58 40.02 39.10 39.40 0.5M
2025-03-12 39.86 40.08 39.46 39.74 0.8M
2025-03-11 39.40 40.00 39.14 39.60 0.7M
2025-03-10 41.76 42.16 39.36 39.36 0.8M
2025-03-07 40.50 41.84 40.10 41.50 0.7M
2025-03-06 39.00 41.80 38.62 41.72 1.3M
2025-03-05 36.48 38.16 36.02 37.64 0.6M
2025-03-04 34.54 34.68 34.20 34.50 0.2M
2025-03-03 34.36 35.24 34.28 34.88 0.3M
2025-02-28 34.10 34.80 34.08 34.28 0.5M
2025-02-27 33.82 34.10 33.74 34.10 0.2M
2025-02-26 33.94 34.16 33.82 33.96 0.1M
2025-02-25 33.48 34.02 33.40 33.80 0.2M
2025-02-24 33.80 33.82 33.58 33.68 0.1M
2025-02-21 33.88 34.10 33.40 33.60 0.2M
2025-02-20 33.48 34.02 33.40 33.92 0.2M
2025-02-19 33.94 33.94 33.38 33.52 0.2M
2025-02-18 34.04 34.06 33.74 33.94 0.2M
2025-02-17 33.80 34.10 33.66 34.00 0.1M
2025-02-14 33.52 34.14 33.48 33.92 0.2M
2025-02-13 32.80 33.66 32.80 33.48 0.2M
2025-02-12 32.84 32.94 32.54 32.78 0.2M
2025-02-11 32.94 33.08 32.66 32.84 0.1M
2025-02-10 32.64 33.00 32.64 32.90 0.2M
2025-02-07 32.64 33.10 32.48 32.60 0.1M
2025-02-06 32.26 32.56 32.16 32.54 0.2M
2025-02-05 32.00 32.22 31.88 32.22 0.2M
2025-02-04 31.76 32.22 31.58 32.22 0.3M
2025-02-03 31.44 31.86 31.30 31.66 0.2M
2025-01-31 31.80 32.30 31.80 32.20 0.3M
2025-01-30 31.30 32.04 31.30 31.76 0.2M
2025-01-29 31.30 31.42 31.08 31.14 0.3M
2025-01-28 31.10 31.68 31.10 31.28 0.3M
2025-01-27 31.02 31.46 30.90 31.14 0.2M
2025-01-24 31.40 31.54 31.30 31.38 0.2M
2025-01-23 31.28 31.52 31.14 31.36 0.1M
2025-01-22 31.32 31.42 31.12 31.32 0.2M
2025-01-21 31.42 31.58 31.20 31.22 0.2M
2025-01-20 31.50 31.74 31.38 31.50 0.4M
2025-01-17 31.46 31.84 31.40 31.50 0.5M
2025-01-16 31.00 31.40 30.78 31.30 0.4M
2025-01-15 29.76 30.96 29.76 30.86 0.3M
2025-01-14 29.56 29.76 29.30 29.60 0.4M
2025-01-13 29.26 29.40 28.90 29.22 0.2M
2025-01-10 29.44 30.08 29.40 29.44 0.3M
2025-01-09 29.32 29.44 29.14 29.42 0.2M
2025-01-08 29.32 29.46 29.04 29.36 0.2M
2025-01-07 29.68 29.80 29.32 29.36 0.1M
2025-01-06 29.80 29.88 29.44 29.66 0.2M
2025-01-03 30.08 30.08 29.48 29.62 0.2M
2025-01-02 30.06 30.18 29.58 30.04 0.2M